China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 3.920
-0.060 (-1.51%)
Mar 26, 2026, 11:59 AM HKT
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.90 | 4.03 | 3.86 | 3.98 | - | 0.76% | 1,834,000 |
| Mar 24, 2026 | 3.96 | 4.04 | 3.83 | 3.95 | 3.95 | 2.33% | 5,318,000 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.74 | 3.86 | 3.86 | -2.03% | 5,066,400 |
| Mar 20, 2026 | 3.98 | 4.02 | 3.92 | 3.94 | 3.94 | -1.50% | 1,860,000 |
| Mar 19, 2026 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | -1.48% | 3,156,000 |
| Mar 18, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 0.25% | 1,470,000 |
| Mar 17, 2026 | 4.13 | 4.15 | 4.05 | 4.05 | 4.05 | -0.49% | 2,558,000 |
| Mar 16, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 2.26% | 1,734,000 |
| Mar 13, 2026 | 4.01 | 4.05 | 3.97 | 3.98 | 3.98 | -0.50% | 2,396,000 |
| Mar 12, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 2,744,000 |
| Mar 11, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 0.50% | 1,904,417 |
| Mar 10, 2026 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | 2.81% | 5,474,250 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.80 | 3.91 | 3.91 | - | 2,644,000 |
| Mar 6, 2026 | 3.80 | 3.93 | 3.79 | 3.91 | 3.91 | 0.77% | 1,354,000 |
| Mar 5, 2026 | 3.86 | 3.92 | 3.82 | 3.88 | 3.88 | 1.31% | 2,348,000 |
| Mar 4, 2026 | 3.88 | 3.89 | 3.77 | 3.83 | 3.83 | -0.78% | 4,498,200 |
| Mar 3, 2026 | 4.09 | 4.09 | 3.86 | 3.86 | 3.86 | -3.26% | 1,828,050 |
| Mar 2, 2026 | 3.94 | 4.03 | 3.93 | 3.99 | 3.99 | -0.99% | 2,177,200 |
| Feb 27, 2026 | 4.15 | 4.15 | 3.99 | 4.03 | 4.03 | -1.95% | 3,733,655 |
| Feb 26, 2026 | 4.23 | 4.26 | 4.08 | 4.11 | 4.11 | -3.07% | 2,680,000 |
| Feb 25, 2026 | 4.20 | 4.33 | 4.12 | 4.24 | 4.24 | 0.24% | 2,822,000 |
| Feb 24, 2026 | 4.12 | 4.23 | 4.08 | 4.23 | 4.23 | 2.67% | 4,978,000 |
| Feb 23, 2026 | 4.06 | 4.17 | 4.01 | 4.12 | 4.12 | 1.73% | 3,210,000 |
| Feb 20, 2026 | 4.25 | 4.25 | 4.04 | 4.05 | 4.05 | -4.26% | 2,212,000 |
| Feb 16, 2026 | 4.32 | 4.32 | 4.22 | 4.23 | 4.23 | -2.08% | 128,000 |
| Feb 13, 2026 | 4.27 | 4.33 | 4.20 | 4.32 | 4.32 | 1.41% | 6,356,000 |
| Feb 12, 2026 | 4.36 | 4.38 | 4.26 | 4.26 | 4.26 | -2.29% | 1,310,000 |
| Feb 11, 2026 | 4.37 | 4.37 | 4.27 | 4.36 | 4.36 | - | 1,837,381 |
| Feb 10, 2026 | 4.35 | 4.42 | 4.33 | 4.36 | 4.36 | 0.23% | 1,894,000 |
| Feb 9, 2026 | 4.27 | 4.39 | 4.25 | 4.35 | 4.35 | 2.35% | 2,862,000 |
| Feb 6, 2026 | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | 0.47% | 1,988,000 |
| Feb 5, 2026 | 4.22 | 4.30 | 4.18 | 4.23 | 4.23 | 0.24% | 2,290,000 |
| Feb 4, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | -0.71% | 1,006,000 |
| Feb 3, 2026 | 4.22 | 4.29 | 4.20 | 4.25 | 4.25 | 1.19% | 880,500 |
| Feb 2, 2026 | 4.28 | 4.33 | 4.13 | 4.20 | 4.20 | -3.00% | 1,988,000 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | -1.59% | 2,706,000 |
| Jan 29, 2026 | 4.25 | 4.42 | 4.23 | 4.40 | 4.40 | 3.53% | 3,794,250 |
| Jan 28, 2026 | 4.30 | 4.38 | 4.20 | 4.25 | 4.25 | 0.24% | 1,783,002 |
| Jan 27, 2026 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | 1.68% | 4,352,000 |
| Jan 26, 2026 | 4.17 | 4.19 | 4.12 | 4.17 | 4.17 | -0.24% | 2,484,800 |
| Jan 23, 2026 | 4.13 | 4.20 | 4.13 | 4.18 | 4.18 | -0.48% | 2,848,000 |
| Jan 22, 2026 | 4.17 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 2,788,000 |
| Jan 21, 2026 | 4.17 | 4.18 | 4.10 | 4.16 | 4.16 | -1.42% | 5,300,000 |
| Jan 20, 2026 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 1.20% | 2,073,500 |
| Jan 19, 2026 | 4.22 | 4.22 | 4.13 | 4.17 | 4.17 | -0.95% | 1,822,300 |
| Jan 16, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | -0.94% | 1,174,000 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | - | 1,272,500 |
| Jan 14, 2026 | 4.36 | 4.40 | 4.23 | 4.25 | 4.25 | -2.52% | 5,012,000 |
| Jan 13, 2026 | 4.28 | 4.42 | 4.28 | 4.36 | 4.36 | 1.16% | 2,778,920 |
| Jan 12, 2026 | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | -1.37% | 3,036,000 |