China Foods Limited (HKG:0506)
Hong Kong · Delayed Price · Currency is HKD 3.760
-0.025 (-0.66%)
Oct 15, 2026, 11:24 AM HKT
China Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.79 | 3.79 | 3.69 | 3.76 | 3.76 | -0.66% | 743,937 |
| Oct 14, 2026 | 3.72 | 3.81 | 3.72 | 3.79 | 3.79 | - | 1,308,000 |
| Oct 13, 2026 | 3.76 | 3.82 | 3.71 | 3.79 | 3.79 | 0.53% | 2,876,792 |
| Oct 12, 2026 | 3.79 | 3.84 | 3.75 | 3.77 | 3.77 | -0.26% | 1,076,000 |
| Oct 9, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | 0.94% | 1,500,030 |
| Oct 8, 2026 | 3.75 | 3.76 | 3.70 | 3.74 | 3.74 | 1.49% | 2,040,000 |
| Oct 7, 2026 | 3.69 | 3.72 | 3.69 | 3.69 | 3.69 | -0.14% | 2,477,597 |
| Oct 6, 2026 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.68% | 555,000 |
| Oct 5, 2026 | 3.67 | 3.70 | 3.60 | 3.67 | 3.67 | -0.41% | 630,000 |
| Oct 2, 2026 | 3.71 | 3.71 | 3.64 | 3.68 | 3.68 | -1.47% | 1,120,000 |
| Sep 30, 2026 | 3.79 | 3.79 | 3.69 | 3.74 | 3.74 | 0.40% | 3,352,000 |
| Sep 29, 2026 | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | 0.27% | 1,828,050 |
| Sep 28, 2026 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | 1.92% | 2,092,000 |
| Sep 25, 2026 | 3.62 | 3.64 | 3.55 | 3.64 | 3.64 | -0.95% | 1,340,000 |
| Sep 24, 2026 | 3.63 | 3.69 | 3.60 | 3.68 | 3.68 | 1.24% | 1,700,000 |
| Sep 23, 2026 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.68% | 1,516,000 |
| Sep 22, 2026 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | -0.95% | 2,086,000 |
| Sep 21, 2026 | 3.67 | 3.78 | 3.66 | 3.69 | 3.69 | -2.64% | 7,050,000 |
| Sep 18, 2026 | 3.72 | 3.79 | 3.68 | 3.79 | 3.79 | 1.88% | 7,732,000 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | -1.98% | 2,803,694 |
| Sep 16, 2026 | 3.74 | 3.82 | 3.71 | 3.80 | 3.80 | 0.80% | 4,549,530 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | - | 2,555,224 |
| Sep 14, 2026 | 3.69 | 3.80 | 3.68 | 3.77 | 3.77 | 0.13% | 2,628,000 |
| Sep 11, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -2.46% | 3,732,919 |
| Sep 10, 2026 | 3.86 | 3.98 | 3.82 | 3.86 | 3.86 | -2.53% | 4,202,742 |
| Sep 9, 2026 | 3.92 | 3.99 | 3.90 | 3.96 | 3.96 | 0.64% | 5,268,050 |
| Sep 8, 2026 | 3.92 | 4.02 | 3.83 | 3.93 | 3.93 | -1.87% | 11,160,030 |
| Sep 7, 2026 | 4.00 | 4.01 | 3.93 | 4.01 | 4.01 | -0.62% | 5,742,500 |
| 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 |