China Foods Limited (CHFHY)
OTCMKTS · Delayed Price · Currency is USD
11.00
+0.50 (4.76%)
At close: Sep 2, 2025
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 100 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 56.72% | 100 |
| Nov 21, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 763 |
| Nov 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.82% | 237 |
| Nov 15, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.52% | 250 |
| Sep 24, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.00% | 270 |
| Sep 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -13.19% | 990 |
| Aug 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 100 |
| Jul 26, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.07% | 101 |
| Jul 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.73% | 720 |
| Jul 11, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.94% | 180 |
| Apr 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | 100 |
| Apr 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.96% | 360 |
| Feb 28, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.98% | 100 |
| Nov 20, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.99% | 180 |
| Sep 18, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.79% | 720 |
| Aug 23, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.43% | 260 |
| Aug 16, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.23% | 100 |
| Jul 25, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6.55% | 360 |
| Jun 14, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.35% | 774 |
| Jun 13, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.43% | 360 |
| Jun 9, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -3.40% | 900 |
| Feb 10, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 22.61% | 100 |
| Sep 26, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -6.66% | 126 |
| Sep 15, 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -15.73% | 100 |
| Apr 1, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.18% | 133 |
| Mar 28, 2022 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | -1.18% | 252 |
| Jan 26, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.68% | 295 |
| Oct 29, 2021 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 23.23% | 100 |
| Aug 17, 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.78% | 120 |
| Aug 9, 2021 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -19.76% | 100 |
| Jun 9, 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.14% | 103 |
| Jan 20, 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 16.49% | 110 |
| Jan 13, 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.71% | 180 |
| Dec 29, 2020 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.96% | 310 |
| Dec 3, 2020 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.54% | 150 |
| Dec 1, 2020 | 7.03 | 7.49 | 7.03 | 7.49 | 7.49 | 3.03% | 300 |
| Nov 27, 2020 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.49% | 180 |
| Nov 24, 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.22% | 100 |
| May 5, 2020 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 9.39% | 500 |
| Apr 20, 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -13.16% | 203 |
| Apr 16, 2020 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | 100 |
| Mar 6, 2020 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% | 100 |
| Feb 19, 2020 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.65% | 200 |
| May 28, 2019 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -5.86% | 100 |
| Mar 8, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.44% | 100 |
| Mar 4, 2019 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.01% | 100 |
| Mar 23, 2018 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -15.72% | 1,700 |
| Mar 5, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.38% | 100 |