China Foods Limited (FRA:CFH)
Germany · Delayed Price · Currency is EUR 0.4380
-0.0040 (-0.90%)
At close: Oct 17, 2025
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | 2,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | 2,000 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | 2,000 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 2,000 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | 2,000 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.85% | 2,000 |
| 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% | 1,000 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | 1,000 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 1,000 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | 1,000 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 1,000 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.11% | 1,000 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.24% | 1,000 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.77% | 1,000 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.31% | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| 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 |