China Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-4.11%	-
Feb 19, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	-
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 17, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.82%	-
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	-6.38%	-
Feb 12, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	12,000
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	1.37%	-
Feb 6, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	-
Feb 5, 2026	0.43	0.44	0.43	0.44	0.44	2.79%	4,704
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-0.92%	-
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	2.36%	-
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.75%	-
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.80%	-
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	3.74%	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	1.42%	-
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.85%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 22, 2026	0.43	0.43	0.43	0.43	0.43	1.88%	-
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.29%	-
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-8.79%	-
Jan 19, 2026	0.43	0.48	0.43	0.48	0.48	9.13%	684
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	-
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-10.84%	-
Jan 13, 2026	0.45	0.50	0.45	0.50	0.50	11.66%	690
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	-1.76%	-
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	0.89%	-
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	-
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	0.44%	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	0.44%	-
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-3.02%	-
Dec 30, 2025	0.46	0.46	0.46	0.46	0.46	-8.12%	-
Dec 29, 2025	0.46	0.51	0.46	0.51	0.51	6.54%	39
Dec 23, 2025	0.47	0.47	0.47	0.47	0.47	-9.71%	-
Dec 22, 2025	0.48	0.53	0.48	0.53	0.53	1.94%	17
Dec 19, 2025	0.47	0.52	0.47	0.52	0.52	-0.96%	238
Dec 18, 2025	0.47	0.52	0.47	0.52	0.52	4.00%	1,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	1.63%	-
Dec 16, 2025	0.49	0.49	0.49	0.49	0.49	-2.57%	-
Dec 15, 2025	0.51	0.51	0.51	0.51	0.51	6.54%	-
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	-1.25%	-
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	4.80%	-
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	2.23%	-
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-3.45%	-
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	307