China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 4.160
+0.050 (1.22%)
Nov 19, 2025, 11:00 AM HKT
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.08 | 4.15 | 4.08 | 4.12 | - | 0.24% | 82,000 |
| 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 |
| Sep 30, 2025 | 4.62 | 4.70 | 4.33 | 4.41 | 4.41 | -6.17% | 20,934,000 |
| Sep 29, 2025 | 4.70 | 4.73 | 4.59 | 4.70 | 4.70 | 0.21% | 4,500,000 |
| Sep 26, 2025 | 4.80 | 4.87 | 4.69 | 4.69 | 4.69 | -3.30% | 8,654,000 |
| Sep 25, 2025 | 4.91 | 5.03 | 4.80 | 4.85 | 4.85 | -2.61% | 10,982,000 |
| Sep 24, 2025 | 4.80 | 5.20 | 4.75 | 4.98 | 4.98 | 3.75% | 23,590,400 |
| Sep 23, 2025 | 4.54 | 4.94 | 4.54 | 4.80 | 4.80 | 5.49% | 28,065,050 |
| Sep 22, 2025 | 4.49 | 4.55 | 4.42 | 4.55 | 4.55 | 0.66% | 3,270,000 |
| Sep 19, 2025 | 4.52 | 4.52 | 4.36 | 4.52 | 4.52 | - | 11,034,000 |
| Sep 18, 2025 | 4.41 | 4.70 | 4.41 | 4.52 | 4.52 | 2.03% | 16,808,040 |
| Sep 17, 2025 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | 0.68% | 4,000,015 |
| 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% | 5,148,020 |
| Sep 12, 2025 | 4.36 | 4.42 | 4.23 | 4.40 | 4.40 | 1.15% | 5,464,054 |
| 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% | 5,640,000 |
| Sep 8, 2025 | 4.25 | 4.33 | 3.98 | 4.06 | 4.06 | -2.87% | 21,874,600 |