China Foods Limited (CHFHY)
OTCMKTS · Delayed Price · Currency is USD
9.46
+0.46 (5.06%)
At close: Jun 2, 2026
CHFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.12 | 5.06% | 141 |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | -18.18% | 100 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.61 | 4.76% | 100 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.12 | 64.32% | 100 |
| Nov 21, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.16 | - | 763 |
| Nov 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.16 | 1.82% | 237 |
| Nov 15, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.05 | -2.52% | 250 |
| Sep 24, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.21 | 8.00% | 270 |
| Sep 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.75 | -13.19% | 990 |
| Aug 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.62 | 1.41% | 100 |
| Jul 26, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.53 | -0.07% | 101 |
| Jul 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.53 | -3.73% | 720 |
| Jul 11, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.79 | 3.56% | 180 |
| Apr 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.55 | -2.61% | 100 |
| Apr 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.73 | 5.96% | 360 |
| Feb 28, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.35 | 0.98% | 100 |
| Nov 20, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 6.29 | 4.99% | 180 |
| Sep 18, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 5.99 | 1.79% | 720 |
| Aug 23, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 5.89 | -4.43% | 260 |
| Aug 16, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.16 | -2.23% | 100 |
| Jul 25, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 6.30 | 6.55% | 360 |
| Jun 14, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 5.91 | 4.35% | 774 |
| Jun 13, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 5.67 | -1.55% | 360 |
| Jun 9, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 5.75 | -3.40% | 900 |
| Feb 10, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 5.96 | 22.61% | 100 |
| Sep 26, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 4.86 | -6.66% | 126 |
| Sep 15, 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 5.21 | -12.72% | 100 |
| Apr 1, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 5.96 | -3.18% | 133 |
| Mar 28, 2022 | 7.44 | 7.55 | 7.44 | 7.55 | 6.16 | -1.18% | 252 |
| Jan 26, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 6.23 | -2.68% | 295 |
| Oct 29, 2021 | 7.85 | 7.85 | 7.85 | 7.85 | 6.40 | 23.23% | 100 |
| Aug 17, 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 5.20 | -3.78% | 120 |
| Aug 9, 2021 | 6.62 | 6.62 | 6.62 | 6.62 | 5.40 | -19.76% | 100 |
| Jun 9, 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 6.73 | 10.24% | 103 |
| Jan 20, 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 6.11 | 16.49% | 110 |
| Jan 13, 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 5.24 | -5.71% | 180 |
| Dec 29, 2020 | 7.01 | 7.01 | 7.01 | 7.01 | 5.56 | -1.96% | 310 |
| Dec 3, 2020 | 7.15 | 7.15 | 7.15 | 7.15 | 5.67 | -4.54% | 150 |
| Dec 1, 2020 | 7.03 | 7.49 | 7.03 | 7.49 | 5.94 | 3.03% | 300 |
| Nov 27, 2020 | 7.27 | 7.27 | 7.27 | 7.27 | 5.76 | -1.49% | 180 |
| Nov 24, 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 5.85 | 3.62% | 100 |
| May 5, 2020 | 7.22 | 7.22 | 7.22 | 7.22 | 5.65 | 9.39% | 500 |
| Apr 20, 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 5.16 | -13.16% | 203 |
| Apr 16, 2020 | 7.60 | 7.60 | 7.60 | 7.60 | 5.94 | -1.04% | 100 |
| Mar 6, 2020 | 7.68 | 7.68 | 7.68 | 7.68 | 6.01 | 0.26% | 100 |
| Feb 19, 2020 | 7.66 | 7.66 | 7.66 | 7.66 | 5.99 | 4.78% | 200 |
| May 28, 2019 | 7.39 | 7.39 | 7.39 | 7.39 | 5.72 | -5.86% | 100 |
| Mar 8, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 6.07 | -3.44% | 100 |
| Mar 4, 2019 | 8.13 | 8.13 | 8.13 | 8.13 | 6.29 | -3.46% | 100 |