China Foods Limited (FRA:CFH)
Germany · Delayed Price · Currency is EUR 0.4280
-0.0140 (-3.17%)
Last updated: Sep 9, 2025, 8:08 AM CET
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -3.17% | 7,000 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.78% | 7,000 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | 7,000 |
| Sep 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 2.29% | 7,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.40% | 9,500 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.90% | 9,500 |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.31% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.37% | 9,500 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.76% | 9,500 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.36% | 9,500 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -3.93% | 9,500 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 21.81% | 10,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.17% | 312 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.08% | 312 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.76% | 312 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 312 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.12% | 312 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -0.56% | 312 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.69% | 312 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.21% | 312 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.69% | 312 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.71% | 312 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.69% | 312 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 0.56% | 312 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 312 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.21% | 312 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.26% | 312 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.75% | 312 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.62% | - |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 3.93% | 312 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 0.56% | 3,343 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.31% | 3,343 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,343 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.70% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.33% | 3,343 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.71% | 1,250 |
| Jul 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.74% | 1,250 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 300 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.58% | 300 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 300 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.78% | 300 |
| Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 300 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 300 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.74% | 300 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 300 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.98% | 3,711 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.75% | 3,711 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.18% | - |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.68% | - |