China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 3.480
-0.040 (-1.14%)
May 26, 2026, 4:08 PM HKT
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | -1.14% | 2,912,000 |
| May 22, 2026 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -0.85% | 2,434,000 |
| May 21, 2026 | 3.48 | 3.56 | 3.48 | 3.55 | 3.55 | 1.72% | 4,238,000 |
| May 20, 2026 | 3.52 | 3.52 | 3.43 | 3.49 | 3.49 | -0.29% | 3,673,600 |
| May 19, 2026 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | -0.57% | 5,887,032 |
| May 18, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 4,826,000 |
| May 15, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | 0.28% | 3,606,450 |
| May 14, 2026 | 3.70 | 3.66 | 3.58 | 3.59 | 3.59 | -1.10% | 2,444,000 |
| May 13, 2026 | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 1,968,027 |
| May 12, 2026 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | -1.08% | 3,487,167 |
| May 11, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | 1.09% | 2,531,050 |
| May 8, 2026 | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | -0.81% | 1,918,000 |
| May 7, 2026 | 3.71 | 3.74 | 3.69 | 3.71 | 3.71 | - | 4,209,050 |
| May 6, 2026 | 3.62 | 3.73 | 3.61 | 3.71 | 3.71 | 3.63% | 5,812,044 |
| May 5, 2026 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | -1.10% | 1,175,156 |
| May 4, 2026 | 3.68 | 3.68 | 3.59 | 3.62 | 3.62 | -2.16% | 1,156,000 |
| Apr 30, 2026 | 3.66 | 3.75 | 3.66 | 3.70 | 3.70 | -0.54% | 3,674,400 |
| Apr 29, 2026 | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | 2.20% | 10,006,360 |
| Apr 28, 2026 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | -0.55% | 5,554,320 |
| Apr 27, 2026 | 3.61 | 3.66 | 3.58 | 3.66 | 3.66 | 1.10% | 2,572,000 |
| Apr 24, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.82% | 2,134,000 |
| Apr 23, 2026 | 3.72 | 3.72 | 3.62 | 3.65 | 3.65 | -0.54% | 2,116,400 |
| Apr 22, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 2,891,034 |
| Apr 21, 2026 | 3.67 | 3.73 | 3.67 | 3.72 | 3.72 | 0.54% | 2,353,000 |
| Apr 20, 2026 | 3.72 | 3.73 | 3.66 | 3.70 | 3.70 | -0.27% | 4,730,000 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | -0.27% | 7,720,200 |
| Apr 16, 2026 | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | 0.81% | 1,971,450 |
| Apr 15, 2026 | 3.72 | 3.76 | 3.69 | 3.69 | 3.69 | -0.54% | 2,402,000 |
| Apr 14, 2026 | 3.76 | 3.79 | 3.70 | 3.71 | 3.71 | -0.54% | 2,156,000 |
| Apr 13, 2026 | 3.76 | 3.79 | 3.73 | 3.73 | 3.73 | -1.84% | 2,185,986 |
| Apr 10, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | 1.06% | 2,380,000 |
| Apr 9, 2026 | 3.79 | 3.86 | 3.76 | 3.76 | 3.76 | -1.05% | 3,752,000 |
| Apr 8, 2026 | 3.84 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 4,757,700 |
| Apr 2, 2026 | 3.78 | 3.81 | 3.71 | 3.79 | 3.79 | 2.16% | 4,504,000 |
| Apr 1, 2026 | 3.74 | 3.79 | 3.69 | 3.71 | 3.71 | - | 5,325,000 |
| Mar 31, 2026 | 3.71 | 3.79 | 3.68 | 3.71 | 3.71 | 0.54% | 5,004,000 |
| Mar 30, 2026 | 3.78 | 3.82 | 3.66 | 3.69 | 3.69 | -2.38% | 5,627,000 |
| Mar 27, 2026 | 3.89 | 3.91 | 3.78 | 3.78 | 3.78 | -2.33% | 5,066,200 |
| Mar 26, 2026 | 3.98 | 4.00 | 3.84 | 3.87 | 3.87 | -2.76% | 6,494,300 |
| Mar 25, 2026 | 3.90 | 4.03 | 3.86 | 3.98 | 3.98 | 0.76% | 2,984,000 |
| Mar 24, 2026 | 3.96 | 4.04 | 3.83 | 3.95 | 3.95 | 2.33% | 5,318,000 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.74 | 3.86 | 3.86 | -2.03% | 5,066,400 |
| Mar 20, 2026 | 3.98 | 4.02 | 3.92 | 3.94 | 3.94 | -1.50% | 1,860,000 |
| Mar 19, 2026 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | -1.48% | 3,156,000 |
| Mar 18, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 0.25% | 1,470,000 |
| Mar 17, 2026 | 4.13 | 4.15 | 4.05 | 4.05 | 4.05 | -0.49% | 2,558,000 |
| Mar 16, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 2.26% | 1,734,000 |
| Mar 13, 2026 | 4.01 | 4.05 | 3.97 | 3.98 | 3.98 | -0.50% | 2,396,000 |
| Mar 12, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 2,744,000 |
| Mar 11, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 0.50% | 1,904,417 |