China Foods Limited (0506.HK) HKSE
3.79
+0.08(+2.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.78 | 3.79 | 3.79 | 3.81 | 3.71 | 4.51M |
| April 01, 2026 | 3.74 | 3.71 | 3.71 | 3.79 | 3.69 | 5.28M |
| March 31, 2026 | 3.71 | 3.71 | 3.71 | 3.79 | 3.68 | 5.01M |
| March 30, 2026 | 3.78 | 3.69 | 3.69 | 3.82 | 3.66 | 5.63M |
| March 27, 2026 | 3.89 | 3.78 | 3.78 | 3.91 | 3.78 | 5.07M |
| March 26, 2026 | 3.98 | 3.87 | 3.87 | 4 | 3.84 | 6.5M |
| March 25, 2026 | 3.9 | 3.98 | 3.98 | 4.03 | 3.86 | 2.99M |
| March 24, 2026 | 3.96 | 3.95 | 3.95 | 4.04 | 3.83 | 5.32M |
| March 23, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.74 | 5.04M |
| March 20, 2026 | 3.98 | 3.94 | 3.94 | 4.02 | 3.92 | 1.79M |
| March 19, 2026 | 3.98 | 4 | 4 | 4.03 | 3.97 | 3.13M |
| March 18, 2026 | 4.06 | 4.06 | 4.06 | 4.1 | 4.04 | 1.47M |
| March 17, 2026 | 4.13 | 4.05 | 4.05 | 4.15 | 4.05 | 2.56M |
| March 16, 2026 | 3.98 | 4.07 | 4.07 | 4.07 | 3.98 | 1.74M |
| March 13, 2026 | 4.01 | 3.98 | 3.98 | 4.05 | 3.97 | 2.4M |
| March 12, 2026 | 4 | 4 | 4 | 4.09 | 4 | 2.76M |
| March 11, 2026 | 4 | 4.04 | 4.04 | 4.04 | 3.97 | 1.91M |
| March 10, 2026 | 4 | 4.04 | 4.04 | 4.06 | 3.98 | 2.38M |
| March 09, 2026 | 3.88 | 3.91 | 3.91 | 3.92 | 3.8 | 2.65M |
| March 06, 2026 | 3.8 | 3.91 | 3.91 | 3.93 | 3.79 | 1.29M |
| March 05, 2026 | 3.86 | 3.88 | 3.88 | 3.92 | 3.82 | 2.35M |
| March 04, 2026 | 3.88 | 3.8 | 3.8 | 3.89 | 3.79 | 2.48M |
| March 03, 2026 | 4.09 | 3.86 | 3.86 | 4.09 | 3.86 | 1.83M |
| March 02, 2026 | 3.94 | 3.99 | 3.99 | 4.03 | 3.93 | 2.18M |
| February 27, 2026 | 4.15 | 4.03 | 4.03 | 4.15 | 3.99 | 3.74M |
| February 26, 2026 | 4.23 | 4.11 | 4.11 | 4.26 | 4.08 | 2.68M |
| February 25, 2026 | 4.2 | 4.24 | 4.24 | 4.33 | 4.12 | 2.82M |
| February 24, 2026 | 4.12 | 4.23 | 4.23 | 4.23 | 4.08 | 4.98M |
| February 23, 2026 | 4.06 | 4.12 | 4.12 | 4.17 | 4.01 | 3.21M |
| February 20, 2026 | 4.25 | 4.05 | 0 | 4.25 | 4.04 | 2.22M |
| February 16, 2026 | 4.32 | 4.23 | 0 | 4.32 | 4.22 | 130,000 |
| February 13, 2026 | 4.27 | 4.32 | 0 | 4.33 | 4.2 | 6.36M |
| February 12, 2026 | 4.36 | 4.26 | 0 | 4.38 | 4.26 | 1.31M |
| February 11, 2026 | 4.37 | 4.36 | 0 | 4.37 | 4.27 | 1.84M |
| February 10, 2026 | 4.35 | 4.36 | 0 | 4.42 | 4.33 | 1.9M |
| February 09, 2026 | 4.27 | 4.35 | 0 | 4.39 | 4.25 | 2.86M |
| February 06, 2026 | 4.19 | 4.25 | 0 | 4.26 | 4.18 | 1.99M |
| February 05, 2026 | 4.22 | 4.23 | 0 | 4.3 | 4.18 | 2.29M |
| February 04, 2026 | 4.2 | 4.22 | 0 | 4.25 | 4.18 | 1.01M |
| February 03, 2026 | 4.22 | 4.25 | 0 | 4.29 | 4.2 | 882,500 |
| February 02, 2026 | 4.28 | 4.2 | 0 | 4.33 | 4.13 | 1.99M |
| January 30, 2026 | 4.4 | 4.33 | 0 | 4.4 | 4.28 | 2.71M |
| January 29, 2026 | 4.25 | 4.4 | 0 | 4.42 | 4.23 | 3.8M |
| January 28, 2026 | 4.3 | 4.25 | 0 | 4.38 | 4.2 | 1.78M |
| January 27, 2026 | 4.19 | 4.24 | 0 | 4.27 | 4.19 | 4.36M |
| January 26, 2026 | 4.17 | 4.17 | 0 | 4.19 | 4.12 | 2.49M |
| January 23, 2026 | 4.13 | 4.18 | 0 | 4.2 | 4.13 | 2.85M |
| January 22, 2026 | 4.17 | 4.2 | 0 | 4.24 | 4.16 | 2.79M |
| January 21, 2026 | 4.17 | 4.16 | 0 | 4.18 | 4.1 | 5.3M |
| January 20, 2026 | 4.15 | 4.22 | 0 | 4.23 | 4.13 | 2.08M |
| January 19, 2026 | 4.22 | 4.17 | 0 | 4.22 | 4.13 | 1.82M |
| January 16, 2026 | 4.22 | 4.21 | 0 | 4.25 | 4.18 | 1.17M |
| January 15, 2026 | 4.2 | 4.25 | 0 | 4.3 | 4.2 | 1.28M |
| January 14, 2026 | 4.36 | 4.25 | 0 | 4.4 | 4.23 | 5.01M |
| January 13, 2026 | 4.28 | 4.36 | 0 | 4.42 | 4.28 | 2.78M |
| January 12, 2026 | 4.38 | 4.31 | 0 | 4.38 | 4.27 | 3.04M |
| January 09, 2026 | 4.44 | 4.37 | 0 | 4.44 | 4.32 | 2.77M |
| January 08, 2026 | 4.38 | 4.34 | 0 | 4.39 | 4.31 | 1.66M |
| January 07, 2026 | 4.45 | 4.4 | 0 | 4.53 | 4.36 | 1.75M |
| January 06, 2026 | 4.39 | 4.44 | 0 | 4.45 | 4.32 | 2.53M |
