China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 3.300
-0.030 (-0.90%)
Jul 24, 2026, 4:08 PM HKT
China Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 5,996,000 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.13 | 3.14 | 3.14 | -1.57% | 2,906,000 |
| Jun 23, 2026 | 3.23 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 2,356,009 |
| Jun 22, 2026 | 3.23 | 3.25 | 3.13 | 3.23 | 3.23 | - | 5,712,300 |
| Jun 18, 2026 | 3.32 | 3.30 | 3.20 | 3.23 | 3.23 | -2.12% | 5,618,400 |
| Jun 17, 2026 | 3.32 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 3,636,000 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.31 | 3.33 | 3.33 | -1.77% | 3,642,230 |
| Jun 15, 2026 | 3.37 | 3.41 | 3.33 | 3.39 | 3.39 | 3.26% | 4,460,000 |
| Jun 12, 2026 | 3.43 | 3.47 | 3.41 | 3.46 | 3.28 | 1.47% | 4,596,000 |
| Jun 11, 2026 | 3.50 | 3.54 | 3.41 | 3.41 | 3.24 | -2.29% | 3,411,743 |
| Jun 10, 2026 | 3.40 | 3.49 | 3.38 | 3.49 | 3.31 | 2.05% | 2,930,000 |
| Jun 9, 2026 | 3.43 | 3.47 | 3.40 | 3.42 | 3.25 | - | 2,884,575 |
| Jun 8, 2026 | 3.40 | 3.49 | 3.36 | 3.42 | 3.25 | -1.16% | 4,684,000 |
| Jun 5, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.28 | -0.57% | 3,188,000 |
| Jun 4, 2026 | 3.49 | 3.52 | 3.44 | 3.48 | 3.30 | -0.29% | 2,430,000 |
| Jun 3, 2026 | 3.56 | 3.56 | 3.46 | 3.49 | 3.31 | -1.97% | 2,432,000 |
| Jun 2, 2026 | 3.58 | 3.62 | 3.53 | 3.56 | 3.38 | -1.11% | 2,802,000 |
| Jun 1, 2026 | 3.50 | 3.61 | 3.48 | 3.60 | 3.42 | 1.69% | 2,684,000 |
| May 29, 2026 | 3.43 | 3.54 | 3.43 | 3.54 | 3.36 | 3.21% | 4,774,000 |
| May 28, 2026 | 3.46 | 3.49 | 3.38 | 3.43 | 3.25 | -0.87% | 3,862,000 |
| May 27, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.28 | -0.57% | 2,616,000 |
| May 26, 2026 | 3.50 | 3.53 | 3.45 | 3.48 | 3.30 | -1.14% | 2,912,000 |
| May 22, 2026 | 3.53 | 3.55 | 3.49 | 3.52 | 3.34 | -0.85% | 2,434,000 |
| May 21, 2026 | 3.48 | 3.56 | 3.48 | 3.55 | 3.37 | 1.72% | 4,238,000 |
| May 20, 2026 | 3.52 | 3.52 | 3.43 | 3.49 | 3.31 | -0.29% | 3,673,600 |
| May 19, 2026 | 3.52 | 3.58 | 3.48 | 3.50 | 3.32 | -0.57% | 5,887,032 |
| May 18, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.34 | -2.22% | 4,826,000 |
| May 15, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.42 | 0.28% | 3,606,450 |
| May 14, 2026 | 3.70 | 3.66 | 3.58 | 3.59 | 3.41 | -1.10% | 2,444,000 |
| May 13, 2026 | 3.67 | 3.69 | 3.62 | 3.63 | 3.44 | -1.36% | 1,968,027 |