China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 4.040
-0.060 (-1.46%)
Oct 28, 2025, 4:08 PM HKT
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 1,783,085 |
| 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% | 2,096,000 |
| Oct 23, 2025 | 4.17 | 4.40 | 4.08 | 4.13 | 4.13 | -0.96% | 9,066,000 |
| 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% | 3,068,000 |
| 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% | 3,874,000 |
| Oct 15, 2025 | 4.10 | 4.16 | 4.01 | 4.13 | 4.13 | 1.23% | 4,920,000 |
| 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% | 2,490,200 |
| 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% | 2,482,000 |
| 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% | 20,940,000 |
| Sep 29, 2025 | 4.70 | 4.73 | 4.59 | 4.70 | 4.70 | 0.21% | 4,502,000 |
| Sep 26, 2025 | 4.80 | 4.87 | 4.69 | 4.69 | 4.69 | -3.30% | 8,656,000 |
| Sep 25, 2025 | 4.91 | 5.03 | 4.80 | 4.85 | 4.85 | -2.61% | 10,994,000 |
| Sep 24, 2025 | 4.80 | 5.20 | 4.75 | 4.98 | 4.98 | 3.75% | 23,592,407 |
| Sep 23, 2025 | 4.54 | 4.94 | 4.54 | 4.80 | 4.80 | 5.49% | 28,069,055 |
| Sep 22, 2025 | 4.49 | 4.55 | 4.42 | 4.55 | 4.55 | 0.66% | 3,280,000 |
| Sep 19, 2025 | 4.52 | 4.52 | 4.36 | 4.52 | 4.52 | - | 11,036,000 |
| Sep 18, 2025 | 4.41 | 4.70 | 4.41 | 4.52 | 4.52 | 2.03% | 16,808,043 |
| 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% | 5,164,020 |
| 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 |