China Foods Limited 0506
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 3.74+0.01 (+0.40%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.73 | +0.40% | HKD 3.79 | HKD 3.79 | HKD 3.68 | 3.35M |
| 2026-09-29 | HKD 3.72 | +0.27% | HKD 3.71 | HKD 3.76 | HKD 3.68 | 1.83M |
| 2026-09-28 | HKD 3.71 | +1.92% | HKD 3.70 | HKD 3.72 | HKD 3.65 | 2.09M |
| 2026-09-25 | HKD 3.64 | -0.95% | HKD 3.62 | HKD 3.64 | HKD 3.55 |
| 1.34M |
| 2026-09-24 | HKD 3.67 | +1.24% | HKD 3.63 | HKD 3.68 | HKD 3.60 | 1.70M |
| 2026-09-23 | HKD 3.63 | -0.68% | HKD 3.64 | HKD 3.67 | HKD 3.61 | 1.52M |
| 2026-09-22 | HKD 3.65 | -0.95% | HKD 3.68 | HKD 3.70 | HKD 3.62 | 2.09M |
| 2026-09-21 | HKD 3.69 | -2.64% | HKD 3.67 | HKD 3.78 | HKD 3.66 | 7.05M |
| 2026-09-18 | HKD 3.79 | +1.88% | HKD 3.72 | HKD 3.79 | HKD 3.67 | 7.73M |
| 2026-09-17 | HKD 3.72 | -1.98% | HKD 3.80 | HKD 3.80 | HKD 3.70 | 2.80M |
| 2026-09-16 | HKD 3.80 | +0.80% | HKD 3.74 | HKD 3.82 | HKD 3.71 | 4.55M |
| 2026-09-15 | HKD 3.77 | 0.00% | HKD 3.78 | HKD 3.78 | HKD 3.73 | 2.56M |
| 2026-09-14 | HKD 3.77 | +0.13% | HKD 3.68 | HKD 3.80 | HKD 3.68 | 2.63M |
| 2026-09-11 | HKD 3.76 | -2.46% | HKD 3.83 | HKD 3.85 | HKD 3.74 | 3.73M |
| 2026-09-10 | HKD 3.86 | -2.53% | HKD 3.86 | HKD 3.97 | HKD 3.82 | 4.20M |
| 2026-09-09 | HKD 3.95 | +0.64% | HKD 3.92 | HKD 3.98 | HKD 3.90 | 5.27M |
| 2026-09-08 | HKD 3.93 | -1.87% | HKD 3.92 | HKD 4.01 | HKD 3.83 | 11.16M |
| 2026-09-07 | HKD 4.01 | -0.62% | HKD 4.00 | HKD 4.01 | HKD 3.92 | 5.74M |
| 2026-09-04 | HKD 4.03 | +1.51% | HKD 3.97 | HKD 4.05 | HKD 3.95 | 6.86M |
| 2026-09-03 | HKD 3.97 | +0.51% | HKD 3.92 | HKD 4.01 | HKD 3.92 | 7.18M |
| 2026-09-02 | HKD 3.95 | +3.13% | HKD 3.85 | HKD 3.96 | HKD 3.84 | 10.91M |
| 2026-09-01 | HKD 3.83 | -0.39% | HKD 3.85 | HKD 3.89 | HKD 3.81 | 7.49M |
| 2026-08-31 | HKD 3.85 | +2.26% | HKD 3.68 | HKD 3.91 | HKD 3.68 | 10.26M |
| 2026-08-28 | HKD 3.76 | +0.27% | HKD 3.76 | HKD 3.80 | HKD 3.73 | 4.63M |
| 2026-08-27 | HKD 3.75 | +3.45% | HKD 3.72 | HKD 3.76 | HKD 3.63 | 7.43M |
| 2026-08-26 | HKD 3.63 | +2.11% | HKD 3.60 | HKD 3.80 | HKD 3.60 | 11.87M |
| 2026-08-25 | HKD 3.55 | +6.77% | HKD 3.34 | HKD 3.59 | HKD 3.34 | 13.84M |
| 2026-08-24 | HKD 3.33 | -0.15% | HKD 3.33 | HKD 3.36 | HKD 3.29 | 3.06M |
| 2026-08-21 | HKD 3.33 | +1.99% | HKD 3.30 | HKD 3.34 | HKD 3.30 | 2.26M |
| 2026-08-20 | HKD 3.27 | -0.15% | HKD 3.30 | HKD 3.32 | HKD 3.26 | 1.76M |
| 2026-08-19 | HKD 3.27 | -0.61% | HKD 3.36 | HKD 3.38 | HKD 3.26 | 1.65M |
| 2026-08-18 | HKD 3.29 | -0.60% | HKD 3.29 | HKD 3.32 | HKD 3.27 | 2.08M |
| 2026-08-17 | HKD 3.31 | -0.15% | HKD 3.36 | HKD 3.39 | HKD 3.30 | 1.59M |
| 2026-08-14 | HKD 3.32 | -1.04% | HKD 3.32 | HKD 3.35 | HKD 3.31 | 1.44M |
| 2026-08-13 | HKD 3.35 | -0.74% | HKD 3.34 | HKD 3.37 | HKD 3.32 | 2.28M |
| 2026-08-12 | HKD 3.38 | -0.30% | HKD 3.36 | HKD 3.38 | HKD 3.34 | 2.29M |
| 2026-08-11 | HKD 3.38 | -0.59% | HKD 3.39 | HKD 3.42 | HKD 3.36 | 2.22M |
| 2026-08-10 | HKD 3.40 | +2.71% | HKD 3.33 | HKD 3.40 | HKD 3.33 | 1.73M |
| 2026-08-07 | HKD 3.32 | -0.30% | HKD 3.34 | HKD 3.34 | HKD 3.27 | 2.71M |
| 2026-08-06 | HKD 3.33 | -0.75% | HKD 3.33 | HKD 3.36 | HKD 3.32 | 1.83M |
| 2026-08-05 | HKD 3.35 | 0.00% | HKD 3.33 | HKD 3.37 | HKD 3.31 | 2.65M |
| 2026-08-04 | HKD 3.35 | -1.90% | HKD 3.41 | HKD 3.44 | HKD 3.34 | 2.89M |
| 2026-08-03 | HKD 3.41 | -1.01% | HKD 3.36 | HKD 3.47 | HKD 3.36 | 2.07M |
| 2026-07-31 | HKD 3.45 | -1.71% | HKD 3.41 | HKD 3.49 | HKD 3.39 | 3.64M |
| 2026-07-30 | HKD 3.51 | +2.03% | HKD 3.47 | HKD 3.53 | HKD 3.43 | 3.54M |
| 2026-07-29 | HKD 3.44 | +3.93% | HKD 3.37 | HKD 3.45 | HKD 3.37 | 5.98M |
| 2026-07-28 | HKD 3.31 | +1.22% | HKD 3.25 | HKD 3.32 | HKD 3.22 | 1.45M |
| 2026-07-27 | HKD 3.27 | -0.91% | HKD 3.33 | HKD 3.34 | HKD 3.25 | 2.04M |
| 2026-07-24 | HKD 3.30 | -0.90% | HKD 3.27 | HKD 3.32 | HKD 3.27 | 1.15M |
| 2026-07-23 | HKD 3.33 | +0.91% | HKD 3.32 | HKD 3.36 | HKD 3.28 | 2.45M |
| 2026-07-22 | HKD 3.30 | -1.20% | HKD 3.39 | HKD 3.31 | HKD 3.27 | 2.14M |
| 2026-07-21 | HKD 3.34 | -2.34% | HKD 3.42 | HKD 3.45 | HKD 3.32 | 3.73M |
| 2026-07-20 | HKD 3.42 | +5.88% | HKD 3.29 | HKD 3.43 | HKD 3.21 | 4.35M |
| 2026-07-17 | HKD 3.23 | -1.22% | HKD 3.28 | HKD 3.35 | HKD 3.19 | 4.12M |
| 2026-07-16 | HKD 3.27 | -0.30% | HKD 3.30 | HKD 3.33 | HKD 3.26 | 4.84M |
| 2026-07-15 | HKD 3.28 | +1.23% | HKD 3.24 | HKD 3.28 | HKD 3.22 | 2.77M |
| 2026-07-14 | HKD 3.24 | 0.00% | HKD 3.24 | HKD 3.28 | HKD 3.21 | 1.99M |
| 2026-07-13 | HKD 3.24 | +1.57% | HKD 3.20 | HKD 3.27 | HKD 3.18 | 4.09M |
| 2026-07-10 | HKD 3.19 | +1.59% | HKD 3.16 | HKD 3.23 | HKD 3.11 | 2.67M |
| 2026-07-09 | HKD 3.14 | -2.48% | HKD 3.24 | HKD 3.26 | HKD 3.13 | 2.73M |
| 2026-07-08 | HKD 3.22 | +0.62% | HKD 3.24 | HKD 3.24 | HKD 3.19 | 2.81M |
| 2026-07-07 | HKD 3.20 | -0.31% | HKD 3.21 | HKD 3.21 | HKD 3.16 | 2.86M |
| 2026-07-06 | HKD 3.21 | -0.31% | HKD 3.25 | HKD 3.26 | HKD 3.18 | 2.79M |
| 2026-07-03 | HKD 3.22 | +1.58% | HKD 3.17 | HKD 3.25 | HKD 3.16 | 2.94M |
| 2026-07-02 | HKD 3.17 | +2.59% | HKD 3.15 | HKD 3.24 | HKD 3.10 | 4.28M |
| 2026-06-30 | HKD 3.09 | -3.13% | HKD 3.20 | HKD 3.20 | HKD 3.07 | 5.39M |
| 2026-06-29 | HKD 3.19 | +3.24% | HKD 3.11 | HKD 3.23 | HKD 3.09 | 5.14M |
| 2026-06-26 | HKD 3.09 | -0.32% | HKD 3.10 | HKD 3.11 | HKD 3.02 | 8.45M |
| 2026-06-25 | HKD 3.10 | -1.27% | HKD 3.12 | HKD 3.14 | HKD 3.06 | 6.00M |
| 2026-06-24 | HKD 3.14 | -1.57% | HKD 3.21 | HKD 3.21 | HKD 3.13 | 2.91M |
| 2026-06-23 | HKD 3.19 | -1.24% | HKD 3.23 | HKD 3.24 | HKD 3.16 | 2.36M |
| 2026-06-22 | HKD 3.23 | 0.00% | HKD 3.23 | HKD 3.25 | HKD 3.13 | 5.71M |
| 2026-06-18 | HKD 3.23 | -2.12% | HKD 3.32 | HKD 3.30 | HKD 3.20 | 5.62M |
| 2026-06-17 | HKD 3.30 | -0.90% | HKD 3.32 | HKD 3.38 | HKD 3.26 | 3.64M |
| 2026-06-16 | HKD 3.33 | -1.77% | HKD 3.38 | HKD 3.38 | HKD 3.31 | 3.64M |
| 2026-06-15 | HKD 3.39 | -2.02% | HKD 3.37 | HKD 3.41 | HKD 3.33 | 4.46M |
| 2026-06-12 | HKD 3.46 | +1.47% | HKD 3.43 | HKD 3.47 | HKD 3.41 | 4.60M |
| 2026-06-11 | HKD 3.41 | -2.29% | HKD 3.50 | HKD 3.54 | HKD 3.41 | 3.41M |
| 2026-06-10 | HKD 3.49 | +2.05% | HKD 3.40 | HKD 3.49 | HKD 3.38 | 2.93M |
| 2026-06-09 | HKD 3.42 | 0.00% | HKD 3.48 | HKD 3.47 | HKD 3.40 | 2.88M |
| 2026-06-08 | HKD 3.42 | -1.16% | HKD 3.40 | HKD 3.49 | HKD 3.36 | 4.68M |
| 2026-06-05 | HKD 3.46 | -0.57% | HKD 3.50 | HKD 3.52 | HKD 3.43 | 3.19M |
| 2026-06-04 | HKD 3.48 | -0.29% | HKD 3.49 | HKD 3.52 | HKD 3.44 | 2.43M |
| 2026-06-03 | HKD 3.49 | -1.97% | HKD 3.56 | HKD 3.56 | HKD 3.46 | 2.43M |
| 2026-06-02 | HKD 3.56 | -1.11% | HKD 3.58 | HKD 3.62 | HKD 3.53 | 2.80M |
| 2026-06-01 | HKD 3.60 | +1.69% | HKD 3.50 | HKD 3.61 | HKD 3.48 | 2.68M |
| 2026-05-29 | HKD 3.54 | +3.21% | HKD 3.43 | HKD 3.54 | HKD 3.43 | 4.77M |
| 2026-05-28 | HKD 3.43 | -0.87% | HKD 3.46 | HKD 3.49 | HKD 3.38 | 3.86M |
| 2026-05-27 | HKD 3.46 | -0.57% | HKD 3.52 | HKD 3.52 | HKD 3.45 | 2.62M |
| 2026-05-26 | HKD 3.48 | -1.14% | HKD 3.50 | HKD 3.53 | HKD 3.45 | 2.91M |