China Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	-2.88%	3,145
Sep 26, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	3,145
Sep 25, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	3,145
Sep 24, 2025	0.54	0.54	0.54	0.54	0.54	3.88%	3,145
Sep 23, 2025	0.52	0.52	0.52	0.52	0.52	4.67%	3,145
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	7.89%	3,145
Sep 19, 2025	0.46	0.46	0.46	0.46	0.46	-2.56%	3,145
Sep 18, 2025	0.47	0.47	0.47	0.47	0.47	-1.27%	3,145
Sep 17, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	3,145
Sep 16, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	3,145
Sep 15, 2025	0.47	0.47	0.47	0.47	0.47	0.42%	3,145
Sep 12, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	3,145
Sep 11, 2025	0.47	0.47	0.47	0.47	0.47	5.80%	3,145
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	4.67%	7,000
Sep 9, 2025	0.43	0.43	0.43	0.43	0.43	-3.17%	7,000
Sep 8, 2025	0.44	0.44	0.44	0.44	0.44	-1.78%	7,000
Sep 5, 2025	0.45	0.45	0.45	0.45	0.45	0.90%	7,000
Sep 4, 2025	0.43	0.45	0.43	0.45	0.45	2.29%	7,000
Sep 3, 2025	0.44	0.44	0.44	0.44	0.44	1.40%	9,500
Sep 2, 2025	0.43	0.43	0.43	0.43	0.43	1.90%	9,500
Sep 1, 2025	0.42	0.42	0.42	0.42	0.42	-2.31%	9,500
Aug 29, 2025	0.43	0.43	0.43	0.43	0.43	2.37%	9,500
Aug 28, 2025	0.42	0.42	0.42	0.42	0.42	-2.76%	9,500
Aug 27, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	9,500
Aug 26, 2025	0.44	0.44	0.44	0.44	0.44	-3.93%	9,500
Aug 25, 2025	0.45	0.46	0.45	0.46	0.46	21.81%	10,000
Aug 22, 2025	0.38	0.38	0.38	0.38	0.38	2.17%	312
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	312
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	2.76%	312
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	-	312
Aug 18, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	312
Aug 15, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	312
Aug 14, 2025	0.36	0.36	0.36	0.36	0.36	1.69%	312
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	-2.21%	312
Aug 12, 2025	0.36	0.36	0.36	0.36	0.36	1.69%	312
Aug 11, 2025	0.36	0.36	0.36	0.36	0.36	1.71%	312
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	312
Aug 7, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	312
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-	312
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-2.21%	312
Aug 4, 2025	0.36	0.36	0.36	0.36	0.36	2.26%	312
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-2.75%	312
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	-1.62%	312
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	3.93%	312
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	3,343
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	2.31%	3,343
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-	3,343
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.70%	3,343
Jul 23, 2025	0.35	0.35	0.35	0.35	0.35	2.33%	3,343
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	1,250