China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 4.430
+0.030 (0.68%)
Sep 17, 2025, 11:59 AM HKT
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.40 | 4.52 | 4.33 | 4.40 | 4.40 | -0.45% | 8,934,000 |
| Sep 15, 2025 | 4.42 | 4.48 | 4.35 | 4.42 | 4.42 | 0.45% | 5,164,020 |
| Sep 12, 2025 | 4.36 | 4.42 | 4.23 | 4.40 | 4.40 | 1.15% | 5,466,054 |
| Sep 11, 2025 | 4.37 | 4.46 | 4.30 | 4.35 | 4.35 | -0.23% | 5,160,802 |
| Sep 10, 2025 | 4.07 | 4.38 | 3.99 | 4.36 | 4.36 | 7.65% | 18,793,100 |
| Sep 9, 2025 | 4.11 | 4.15 | 4.00 | 4.05 | 4.05 | -0.25% | 5,648,000 |
| Sep 8, 2025 | 4.25 | 4.33 | 3.98 | 4.06 | 4.06 | -2.87% | 21,878,600 |
| Sep 5, 2025 | 4.03 | 4.23 | 4.03 | 4.18 | 4.18 | 3.98% | 9,586,036 |
| Sep 4, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 1,580,000 |
| Sep 3, 2025 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 1,986,000 |
| Sep 2, 2025 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.51% | 1,376,000 |
| Sep 1, 2025 | 3.94 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 1,468,680 |
| Aug 29, 2025 | 3.90 | 4.04 | 3.88 | 3.98 | 3.98 | 2.05% | 2,546,000 |
| Aug 28, 2025 | 3.92 | 3.97 | 3.86 | 3.90 | 3.90 | -2.26% | 2,198,000 |
| Aug 27, 2025 | 4.00 | 4.13 | 3.90 | 3.99 | 3.99 | -1.97% | 5,397,220 |
| Aug 26, 2025 | 4.08 | 4.12 | 3.92 | 4.07 | 4.07 | -2.40% | 5,574,000 |
| Aug 25, 2025 | 3.60 | 4.33 | 3.60 | 4.17 | 4.17 | 20.52% | 28,993,318 |
| Aug 22, 2025 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | 0.87% | 1,548,505 |
| Aug 21, 2025 | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | 0.59% | 2,694,605 |
| Aug 20, 2025 | 3.36 | 3.42 | 3.30 | 3.41 | 3.41 | 1.49% | 2,139,217 |
| Aug 19, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 974,013 |
| Aug 18, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | 0.30% | 949,593 |
| Aug 15, 2025 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | - | 1,652,000 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | - | 942,891 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.60% | 901,123 |
| Aug 12, 2025 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | -0.30% | 727,065 |
| Aug 11, 2025 | 3.36 | 3.36 | 3.29 | 3.36 | 3.36 | 2.13% | 1,758,014 |
| Aug 8, 2025 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 702,000 |
| Aug 7, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | - | 778,014 |
| Aug 6, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 1,176,000 |
| Aug 5, 2025 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 298,190 |
| Aug 4, 2025 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 2.15% | 1,040,948 |
| Aug 1, 2025 | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | -0.91% | 1,834,783 |
| Jul 31, 2025 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -1.20% | 2,019,636 |
| Jul 30, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | - | 1,347,266 |
| Jul 29, 2025 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 1,099,431 |
| Jul 28, 2025 | 3.29 | 3.37 | 3.27 | 3.36 | 3.36 | 2.13% | 2,584,035 |
| Jul 25, 2025 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | 1.54% | 2,272,028 |
| Jul 24, 2025 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.62% | 1,524,643 |
| Jul 23, 2025 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 1,174,014 |
| Jul 22, 2025 | 3.16 | 3.23 | 3.16 | 3.20 | 3.20 | 0.31% | 2,056,014 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | - | 1,074,855 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.15 | 3.19 | 3.19 | 0.63% | 2,456,000 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | 0.96% | 1,506,000 |
| Jul 16, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 784,000 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.93% | 1,054,774 |
| Jul 14, 2025 | 3.14 | 3.22 | 3.13 | 3.21 | 3.21 | 2.23% | 1,185,592 |
| Jul 11, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 1,152,689 |
| Jul 10, 2025 | 3.17 | 3.22 | 3.14 | 3.15 | 3.15 | -1.56% | 906,072 |
| Jul 9, 2025 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 1,321,485 |