China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 4.030
+0.060 (1.51%)
Sep 4, 2026, 4:08 PM HKT
China Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.97 | 4.06 | 3.95 | 4.03 | 4.03 | 1.51% | 6,862,000 |
| Sep 3, 2026 | 3.92 | 4.01 | 3.92 | 3.97 | 3.97 | 0.51% | 7,176,000 |
| Sep 2, 2026 | 3.85 | 3.96 | 3.84 | 3.95 | 3.95 | 3.13% | 10,912,000 |
| Sep 1, 2026 | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.39% | 7,487,392 |
| Aug 31, 2026 | 3.68 | 3.91 | 3.68 | 3.85 | 3.85 | 2.26% | 10,256,000 |
| Aug 28, 2026 | 3.76 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 4,634,000 |
| Aug 27, 2026 | 3.72 | 3.76 | 3.63 | 3.75 | 3.75 | 3.45% | 7,431,000 |
| Aug 26, 2026 | 3.60 | 3.80 | 3.60 | 3.63 | 3.63 | 2.11% | 11,874,000 |
| Aug 25, 2026 | 3.34 | 3.59 | 3.34 | 3.55 | 3.55 | 6.77% | 13,836,000 |
| Aug 24, 2026 | 3.33 | 3.36 | 3.29 | 3.33 | 3.33 | -0.15% | 3,061,190 |
| Aug 21, 2026 | 3.30 | 3.34 | 3.30 | 3.33 | 3.33 | 1.99% | 2,262,000 |
| Aug 20, 2026 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -0.15% | 1,762,310 |
| Aug 19, 2026 | 3.36 | 3.38 | 3.26 | 3.27 | 3.27 | -0.61% | 1,650,000 |
| Aug 18, 2026 | 3.29 | 3.32 | 3.27 | 3.29 | 3.29 | -0.60% | 2,076,000 |
| Aug 17, 2026 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | -0.15% | 1,594,000 |
| Aug 14, 2026 | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | -1.04% | 1,440,000 |
| Aug 13, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | -0.74% | 2,275,990 |
| Aug 12, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -0.30% | 2,292,000 |
| Aug 11, 2026 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 2,217,911 |
| Aug 10, 2026 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.71% | 1,726,300 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.27 | 3.32 | 3.32 | -0.30% | 2,714,860 |
| Aug 6, 2026 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.75% | 1,834,000 |
| Aug 5, 2026 | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | - | 2,649,200 |
| Aug 4, 2026 | 3.42 | 3.44 | 3.34 | 3.35 | 3.35 | -1.90% | 2,894,000 |
| Aug 3, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | -1.01% | 2,066,652 |
| Jul 31, 2026 | 3.41 | 3.49 | 3.39 | 3.45 | 3.45 | -1.71% | 3,636,000 |
| Jul 30, 2026 | 3.47 | 3.53 | 3.43 | 3.51 | 3.51 | 2.03% | 3,544,010 |
| Jul 29, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 3.93% | 5,978,000 |
| Jul 28, 2026 | 3.25 | 3.32 | 3.22 | 3.31 | 3.31 | 1.22% | 1,452,060 |
| Jul 27, 2026 | 3.33 | 3.34 | 3.25 | 3.27 | 3.27 | -0.91% | 2,036,000 |
| Jul 24, 2026 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | -0.90% | 1,146,000 |
| Jul 23, 2026 | 3.32 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 2,454,000 |
| Jul 22, 2026 | 3.39 | 3.31 | 3.27 | 3.30 | 3.30 | -1.20% | 2,138,000 |
| Jul 21, 2026 | 3.42 | 3.45 | 3.32 | 3.34 | 3.34 | -2.34% | 3,734,000 |
| Jul 20, 2026 | 3.29 | 3.43 | 3.21 | 3.42 | 3.42 | 5.88% | 4,350,000 |
| Jul 17, 2026 | 3.28 | 3.35 | 3.19 | 3.23 | 3.23 | -1.22% | 4,121,000 |
| Jul 16, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | -0.30% | 4,839,194 |
| Jul 15, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 2,768,000 |
| Jul 14, 2026 | 3.24 | 3.28 | 3.21 | 3.24 | 3.24 | - | 1,992,000 |
| Jul 13, 2026 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 1.57% | 4,093,738 |
| Jul 10, 2026 | 3.16 | 3.23 | 3.11 | 3.19 | 3.19 | 1.59% | 2,669,000 |
| Jul 9, 2026 | 3.24 | 3.26 | 3.13 | 3.14 | 3.14 | -2.48% | 2,732,000 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | 0.63% | 2,808,000 |
| Jul 7, 2026 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | -0.31% | 2,864,000 |
| Jul 6, 2026 | 3.25 | 3.26 | 3.18 | 3.21 | 3.21 | -0.31% | 2,794,100 |
| Jul 3, 2026 | 3.17 | 3.25 | 3.16 | 3.22 | 3.22 | 1.58% | 2,938,000 |
| Jul 2, 2026 | 3.15 | 3.24 | 3.10 | 3.17 | 3.17 | 2.59% | 4,281,000 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.07 | 3.09 | 3.09 | -3.13% | 5,394,000 |
| Jun 29, 2026 | 3.11 | 3.23 | 3.09 | 3.19 | 3.19 | 3.24% | 5,138,000 |
| Jun 26, 2026 | 3.10 | 3.11 | 3.02 | 3.09 | 3.09 | -0.32% | 8,451,045 |