China Food and Beverage Company (CHIF)
OTCMKTS
· Delayed Price · Currency is USD
0.0178
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
CHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -31.85% | 7,599 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.60% | 67,100 |
| May 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.25% | 249 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.80% | 34,600 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -24.86% | 2,500 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.82% | 170,899 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 26,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -19.77% | 20,009 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.68% | 859 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 200 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -6.82% | 12,302 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | -2.22% | 10,700 |
| Apr 7, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | - | 21,508 |
| Apr 4, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | - | 1,600 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Apr 2, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -1.32% | 535 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.03 | 0.05 | 0.01 | 0.05 | 0.05 | 128.00% | 31,209 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -56.14% | 39,499 |
| Mar 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 1,500 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.64% | 500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,550 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.67% | 800 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 15,503 |
| Mar 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 82.48% | 54,700 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.01% | 3,385 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,400 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.33% | 2,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.94% | 300 |