China Foods
0506.HK · HKSE
Market closed3.23-0.040000 (-1.22%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 18.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 50.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 96.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 20.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 94.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 36.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 18.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | 12.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 66.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 8.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 12.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 16.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 26.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 30.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 28.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 22.00K |
| July 17, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 6.00K |
| July 17, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 60.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 8.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 6.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 10.00K |
| July 17, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 52.00K |
| July 17, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | 24.00K |
| July 17, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 24.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 6.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.00K |
| July 17, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 16.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 22.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 18.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 12.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 10.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 20.00K |
| July 17, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 28.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 28.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 12.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 24.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 4.00K |
| July 17, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.00K |
| July 17, 2026 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 72.00K |
| July 17, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 80.00K |
| July 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 34.00K |
| July 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 68.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 32.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 16.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 6.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 18.00K |
| July 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 4.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 10.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 18.00K |
| July 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 4.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 12.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 20.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 12.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 14.00K |
| July 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 6.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 12.00K |
| July 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 34.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 6.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 14.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.00K |
| July 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.00K |
| July 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 38.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 142.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | 40.00K |
| July 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | 86.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 36.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 10.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 16.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 18.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 14.00K |
| July 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 7.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 16.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 6.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 72.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 18.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 16.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 10.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 6.00K |
| July 17, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 22.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 12.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 48.00K |
| July 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 30.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 44.00K |
| July 17, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 14.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 22.00K |
| July 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 36.00K |
| July 17, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 24.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 142.00K |
| July 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.00K |
| July 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.00K |
| July 17, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 38.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 42.00K |
| July 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 8.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 44.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 24.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 8.00K |
| July 17, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | 60.00K |
| July 17, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 12.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 8.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 8.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 70.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 56.00K |
| July 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.00K |
| July 17, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 14.00K |
| July 17, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | 48.00K |
| July 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.00K |
| July 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 14.00K |
| July 17, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 4.00K |
| July 17, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 8.00K |
| July 17, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 56.00K |
| July 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 10.00K |
| July 17, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 4.00K |
| July 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.00K |
| July 17, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 4.00K |
| July 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 20.00K |
| July 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.00K |
| July 17, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 34.00K |
| July 17, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 18.00K |
| July 17, 2026 | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | 54.00K |
| July 17, 2026 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | 50.00K |
| July 17, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 56.00K |
| July 17, 2026 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | 80.00K |
| July 17, 2026 | 3.32 | 3.33 | 3.31 | 3.31 | 3.31 | 72.00K |
| July 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 8.00K |
| July 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 38.00K |
| July 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | — |