China Foods Limited (FRA:CFH)
Germany · Delayed Price · Currency is EUR 0.5250
+0.0100 (1.94%)
Last updated: Dec 22, 2025, 10:10 AM CET
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.58% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.64% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.26% | 310 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.43% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.77% | - |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.30% | 41,688 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.69% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.08% | - |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.98% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.49% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.09% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.25% | - |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.64% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.85% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 2,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |