China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 4.790
+0.320 (7.16%)
At close: Dec 12, 2025
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.46 | 4.95 | 4.40 | 4.79 | 4.79 | 7.16% | 29,415,360 |
| Dec 11, 2025 | 4.43 | 4.49 | 4.35 | 4.47 | 4.47 | 1.36% | 10,633,010 |
| Dec 10, 2025 | 4.34 | 4.43 | 4.20 | 4.41 | 4.41 | 2.32% | 5,910,000 |
| Dec 9, 2025 | 4.17 | 4.33 | 4.17 | 4.31 | 4.31 | 3.36% | 7,548,850 |
| Dec 8, 2025 | 4.16 | 4.27 | 4.16 | 4.17 | 4.17 | - | 4,791,825 |
| Dec 5, 2025 | 4.13 | 4.27 | 4.13 | 4.17 | 4.17 | 0.24% | 6,224,000 |
| Dec 4, 2025 | 4.23 | 4.25 | 4.15 | 4.16 | 4.16 | -1.65% | 1,782,200 |
| Dec 3, 2025 | 4.16 | 4.35 | 4.16 | 4.23 | 4.23 | 0.71% | 6,368,800 |
| Dec 2, 2025 | 4.13 | 4.22 | 4.10 | 4.20 | 4.20 | 1.45% | 3,016,000 |
| Dec 1, 2025 | 4.04 | 4.14 | 4.02 | 4.14 | 4.14 | 3.50% | 3,140,200 |
| Nov 28, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 1,566,000 |
| Nov 27, 2025 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 0.50% | 3,853,460 |
| Nov 26, 2025 | 4.02 | 4.08 | 3.98 | 3.98 | 3.98 | -0.25% | 3,500,000 |
| Nov 25, 2025 | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | 0.25% | 2,318,500 |
| Nov 24, 2025 | 3.92 | 4.03 | 3.92 | 3.98 | 3.98 | 0.25% | 2,507,540 |
| Nov 21, 2025 | 4.03 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 5,160,500 |
| Nov 20, 2025 | 4.16 | 4.16 | 3.99 | 4.01 | 4.01 | -2.43% | 3,868,000 |
| Nov 19, 2025 | 4.08 | 4.16 | 4.08 | 4.11 | 4.11 | - | 2,960,000 |
| Nov 18, 2025 | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | -0.72% | 2,678,000 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | -1.90% | 4,520,000 |
| Nov 14, 2025 | 4.21 | 4.27 | 4.21 | 4.22 | 4.22 | -0.71% | 1,150,000 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.22 | 4.25 | 4.25 | -3.41% | 3,339,932 |
| Nov 12, 2025 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | 3.29% | 7,324,100 |
| Nov 11, 2025 | 4.21 | 4.29 | 4.20 | 4.26 | 4.26 | -0.70% | 1,178,818 |
| Nov 10, 2025 | 4.21 | 4.31 | 4.18 | 4.29 | 4.29 | 2.14% | 2,566,000 |
| Nov 7, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -1.41% | 1,330,000 |
| Nov 6, 2025 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | - | 1,126,000 |
| Nov 5, 2025 | 4.19 | 4.27 | 4.13 | 4.26 | 4.26 | 1.67% | 2,026,000 |
| Nov 4, 2025 | 4.27 | 4.27 | 4.12 | 4.19 | 4.19 | 0.24% | 1,950,707 |
| Nov 3, 2025 | 4.15 | 4.23 | 4.14 | 4.18 | 4.18 | 0.72% | 2,264,500 |
| Oct 31, 2025 | 4.06 | 4.23 | 4.06 | 4.15 | 4.15 | 2.72% | 5,892,000 |
| Oct 30, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 4.04 | - | 5,076,000 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 1,797,085 |
| Oct 27, 2025 | 4.11 | 4.15 | 4.08 | 4.10 | 4.10 | 0.74% | 1,596,000 |
| Oct 24, 2025 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | -1.45% | 2,094,000 |
| Oct 23, 2025 | 4.17 | 4.40 | 4.08 | 4.13 | 4.13 | -0.96% | 9,060,000 |
| Oct 22, 2025 | 4.10 | 4.19 | 4.03 | 4.17 | 4.17 | 1.96% | 7,084,000 |
| Oct 21, 2025 | 4.07 | 4.16 | 4.07 | 4.09 | 4.09 | -0.73% | 3,060,000 |
| Oct 20, 2025 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | 1.98% | 2,134,005 |
| Oct 17, 2025 | 4.11 | 4.17 | 4.02 | 4.04 | 4.04 | -1.70% | 2,526,000 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.07 | 4.11 | 4.11 | -0.48% | 3,872,000 |
| Oct 15, 2025 | 4.10 | 4.16 | 4.01 | 4.13 | 4.13 | 1.23% | 4,918,000 |
| Oct 14, 2025 | 4.21 | 4.24 | 4.07 | 4.08 | 4.08 | -2.39% | 3,103,500 |
| Oct 13, 2025 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | -0.24% | 6,072,388 |
| Oct 10, 2025 | 4.27 | 4.27 | 4.16 | 4.19 | 4.19 | -1.87% | 2,462,981 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.23 | 4.27 | 4.27 | -0.47% | 2,488,200 |
| Oct 8, 2025 | 4.30 | 4.31 | 4.22 | 4.29 | 4.29 | -0.46% | 1,861,074 |
| Oct 6, 2025 | 4.34 | 4.39 | 4.28 | 4.31 | 4.31 | -2.71% | 2,528,000 |
| Oct 3, 2025 | 4.43 | 4.46 | 4.32 | 4.43 | 4.43 | -1.56% | 2,478,000 |
| Oct 2, 2025 | 4.39 | 4.54 | 4.29 | 4.50 | 4.50 | 2.04% | 4,955,443 |