HKSE - Delayed Quote HKD

CHINA FOODS (0506.HK)

Compare
2.730
+0.030
+(1.11%)
At close: March 3 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20252.7502.7602.7102.7302.7301,826,000
Feb 28, 20252.7702.8102.7002.7002.7005,514,000
Feb 27, 20252.7402.8302.7402.7902.7904,334,000
Feb 26, 20252.7402.7402.6902.7102.7103,050,011
Feb 25, 20252.6602.7602.6302.6902.6904,418,000
Feb 24, 20252.6102.7102.6002.6502.6507,294,000
Feb 21, 20252.5502.6302.5402.6102.6105,710,000
Feb 20, 20252.5502.5702.5402.5502.5501,732,000
Feb 19, 20252.5502.5602.5302.5402.5401,986,000
Feb 18, 20252.6002.6002.5402.5502.5503,067,559
Feb 17, 20252.5302.6002.5302.5902.5901,098,274
Feb 14, 20252.5602.5802.5302.5402.5403,200,744
Feb 13, 20252.5702.5902.5102.5502.5502,216,000
Feb 12, 20252.5902.5902.5502.5702.570867,473
Feb 11, 20252.6002.6002.5402.5502.5501,203,719
Feb 10, 20252.6102.6402.5902.6002.6001,266,000
Feb 7, 20252.6502.6502.6002.6202.6201,876,000
Feb 6, 20252.6602.6602.6202.6502.650521,000
Feb 5, 20252.6802.6902.6302.6402.640999,935
Feb 4, 20252.6602.6802.6302.6802.6801,616,000
Feb 3, 20252.6502.6602.6102.6602.660550,300
Jan 28, 20252.6802.6802.6802.6802.680-
Jan 27, 20252.7002.7002.6602.6802.680398,000
Jan 24, 20252.7202.7102.6602.6602.660280,000
Jan 23, 20252.6602.7202.6402.6702.6701,069,295
Jan 22, 20252.6902.7102.6402.7002.7002,296,000
Jan 21, 20252.6902.7002.6502.6702.6701,074,200
Jan 20, 20252.6802.6902.6102.6902.6902,238,000
Jan 17, 20252.7002.7002.6402.6802.6801,192,200
Jan 16, 20252.6702.7202.6502.6902.6901,384,400
Jan 15, 20252.6702.6902.6302.6602.660532,000
Jan 14, 20252.5402.7002.4902.6902.6907,173,234
Jan 13, 20252.4902.5402.4602.5002.5001,530,141
Jan 10, 20252.5002.5302.4602.5002.5002,276,000
Jan 9, 20252.5002.5102.4802.5002.500456,000
Jan 8, 20252.5002.5102.4602.4802.480636,000
Jan 7, 20252.4602.5102.4502.4802.4801,186,000
Jan 6, 20252.4402.5202.4402.4802.4803,904,720
Jan 3, 20252.4902.5002.4402.4402.4401,628,000
Jan 2, 20252.5002.5002.4602.4902.490688,000
Dec 31, 20242.5002.5002.5002.5002.500-
Dec 30, 20242.5202.5302.4802.5102.510789,949
Dec 27, 20242.4602.5302.4502.5002.5001,839,700
Dec 24, 20242.4602.4602.4602.4602.460-
Dec 23, 20242.4702.4702.4402.4502.450357,059
Dec 20, 20242.4702.4802.4102.4402.4401,884,000
Dec 19, 20242.4802.4902.4702.4802.480886,000
Dec 18, 20242.4702.5002.4602.4802.480962,000
Dec 17, 20242.5102.5102.4702.4702.470694,800
Dec 16, 20242.5302.5302.4702.5102.5101,638,000
Dec 13, 20242.5202.5402.4902.5202.520664,000
Dec 12, 20242.4902.5402.4802.5202.5203,756,000
Dec 11, 20242.5002.5302.4802.4902.4901,298,183
Dec 10, 20242.5302.5802.4702.4802.4801,324,000
Dec 9, 20242.5002.5002.4802.5002.500456,000
Dec 6, 20242.4702.5302.4702.5002.500222,000
Dec 5, 20242.5102.5102.4702.4702.470526,000
Dec 4, 20242.5002.5202.4902.5102.510984,000
Dec 3, 20242.4802.5202.4802.5002.500560,000
Dec 2, 20242.4702.5002.4702.4802.4801,026,000
Nov 29, 20242.4102.4702.4102.4402.440618,000
Nov 28, 20242.3902.4302.3902.4302.430638,000
Nov 27, 20242.3802.4002.3602.4002.4001,376,000
Nov 26, 20242.3902.4102.3702.3902.390798,000
Nov 25, 20242.4002.4502.3802.3802.3801,326,000
Nov 22, 20242.4802.4802.3902.3902.3901,012,000
Nov 21, 20242.4402.4802.4302.4302.430256,200
Nov 20, 20242.4302.4602.4202.4402.440984,000
Nov 19, 20242.3902.4602.3902.4502.4501,068,000
Nov 18, 20242.4002.4502.3702.3902.3901,692,000
Nov 15, 20242.4202.4602.3802.3802.3801,978,700
Nov 14, 20242.5202.5502.4102.4202.4201,684,000
Nov 13, 20242.5102.5502.5002.5102.510766,000
Nov 12, 20242.5402.5802.5102.5502.550613,751
Nov 11, 20242.5502.5602.5102.5202.520608,000
Nov 8, 20242.5602.5702.5302.5502.550708,000
Nov 7, 20242.5002.5702.5002.5702.5701,412,000
Nov 6, 20242.5802.5902.5302.5302.530686,001
Nov 5, 20242.5002.5602.4902.5402.5401,226,000
Nov 4, 20242.5302.5302.4802.5102.510694,000
Nov 1, 20242.5002.5502.5002.5402.540274,000
Oct 31, 20242.5202.5402.5002.5002.500787,850
Oct 30, 20242.5402.5402.4802.5202.5202,785,850
Oct 29, 20242.5902.6002.5502.5602.560665,058
Oct 28, 20242.5602.5902.5402.5802.580436,000
Oct 25, 20242.5902.6002.5402.5502.5501,574,000
Oct 24, 20242.6002.6002.5602.5902.590804,972
Oct 23, 20242.6302.6402.6002.6302.630840,000
Oct 22, 20242.6002.6302.5802.6202.620874,000
Oct 21, 20242.6602.6802.6002.6002.600761,880
Oct 18, 20242.5802.6702.5802.6602.660770,000
Oct 17, 20242.6202.6402.5902.6002.6002,678,424
Oct 16, 20242.6002.6402.5802.6102.6104,996,000
Oct 15, 20242.6702.6902.5902.6002.6002,252,000
Oct 14, 20242.6702.6702.5402.6502.6503,473,355
Oct 10, 20242.6202.7002.6102.6702.6702,334,000
Oct 9, 20242.6402.6902.5502.6502.6503,556,000
Oct 8, 20242.8402.8702.6302.6502.6508,372,030
Oct 7, 20242.8002.8602.7402.8402.8405,589,738
Oct 4, 20242.7202.8102.7002.7702.7703,114,000
Oct 3, 20242.8602.8602.7102.7402.7403,234,000
Oct 2, 20242.7902.8602.7502.8402.8407,559,997
Sep 30, 20242.8002.8002.7102.7702.7705,366,000
Sep 27, 20242.7102.7702.6602.6902.6905,498,000
Sep 26, 20242.6302.7402.6102.6802.6805,724,000
Sep 25, 20242.6102.6402.6002.6302.6301,216,056
Sep 24, 20242.6002.6502.5802.5902.5901,678,200
Sep 23, 20242.6002.6202.5902.6102.610414,000
Sep 20, 20242.5902.6102.5802.6102.610484,000
Sep 19, 20242.5902.6002.5602.5902.590142,688
Sep 17, 20242.5802.6002.5502.5902.590334,000
Sep 16, 20242.5602.5602.5302.5302.53056,000
Sep 13, 20242.5502.5602.5402.5402.540162,000
Sep 12, 20242.5502.5502.5302.5402.540472,000
Sep 11, 20242.5402.5702.5102.5102.510240,566
Sep 10, 20242.5402.5802.5402.5802.5808,000
Sep 9, 20242.5102.5602.4702.5402.540484,579
Sep 5, 20242.5402.5602.5202.5202.520232,000
Sep 4, 20242.5302.5702.5202.5402.540734,000
Sep 3, 20242.5502.5602.5102.5202.5201,178,000
Sep 2, 20242.5802.6002.5502.5802.580802,000
Aug 30, 20242.5302.6102.5302.5702.570783,000
Aug 29, 20242.5302.5602.5202.5402.540224,000
Aug 28, 20242.5802.5802.5302.5302.530920,200
Aug 27, 20242.6302.6302.5102.5702.5701,290,000
Aug 26, 20242.6402.6402.6302.6302.630190,000
Aug 23, 20242.6702.6802.6202.6202.6201,008,000
Aug 22, 20242.6902.6902.6602.6602.660168,000
Aug 21, 20242.6802.7102.6802.6902.690370,000
Aug 20, 20242.6802.7402.6802.7002.700202,000
Aug 19, 20242.7102.7402.6802.6902.690664,000
Aug 16, 20242.7302.7502.7002.7102.710146,200
Aug 15, 20242.7102.7202.6802.6802.680132,500
Aug 14, 20242.7402.7402.7102.7102.7108,200
Aug 13, 20242.7102.7302.7002.7302.73040,092
Aug 12, 20242.7502.7802.7102.7102.71096,000
Aug 9, 20242.7002.7302.7002.7202.72022,200
Aug 8, 20242.7302.7402.7102.7102.710376,000
Aug 7, 20242.7402.7402.7002.7002.70078,000
Aug 6, 20242.6702.7702.6702.6902.690290,000
Aug 5, 20242.7402.7502.6602.6602.660242,000
Aug 2, 20242.7002.7902.6902.7902.790427,848
Aug 1, 20242.7402.7802.6902.7502.750234,000
Jul 31, 20242.7702.7702.6902.7202.720171,685
Jul 30, 20242.7102.7302.6802.7302.730218,000
Jul 29, 20242.7002.7502.6802.7302.7301,223,200
Jul 26, 20242.7202.7402.6902.6902.690612,000
Jul 25, 20242.7502.7502.7202.7302.730210,000
Jul 24, 20242.7902.7902.7502.7802.780166,500
Jul 23, 20242.7902.7902.7502.7802.780236,000
Jul 22, 20242.7802.8002.7602.7902.790536,000
Jul 19, 20242.8002.8102.7902.8002.8001,594,000
Jul 18, 20242.8002.8302.8002.8002.800264,000
Jul 17, 20242.7902.8102.7802.8102.810324,000
Jul 16, 20242.8102.8202.7702.8202.820528,000
Jul 15, 20242.8202.8202.7802.8002.800202,000
Jul 12, 20242.7402.8402.7402.8302.830600,000
Jul 11, 20242.7702.8102.7702.8002.800417,779
Jul 10, 20242.7802.8002.7702.7702.770114,000
Jul 9, 20242.8102.8102.7502.7902.790804,100
Jul 8, 20242.7902.8102.7702.8102.810148,200
Jul 5, 20242.8302.8502.7902.7902.790859,408
Jul 4, 20242.8202.8602.8102.8402.8401,260,400
Jul 3, 20242.8302.8502.8102.8102.810454,087
Jul 2, 20242.8002.8402.8002.8002.8001,730,200
Jun 28, 20242.7902.8702.7902.8502.850410,100
Jun 27, 20242.8302.8402.7502.7802.7801,022,200
Jun 26, 20242.8602.8602.7802.8402.840630,000
Jun 25, 20242.8702.8702.8302.8702.870600,000
Jun 24, 20242.8702.8702.8102.8602.860450,400
Jun 21, 20242.8502.9102.8502.8702.870904,000
Jun 20, 20242.9002.9602.8902.9202.920378,000
Jun 19, 20242.9202.9302.8902.9002.900930,000
Jun 18, 2024 0.159 Dividend
Jun 18, 20242.9303.0002.9102.9102.910776,000
Jun 17, 20243.0203.0803.0203.0802.921672,000
Jun 14, 20243.0303.0403.0003.0302.874136,000
Jun 13, 20243.0103.0402.9703.0302.874536,000
Jun 12, 20243.0103.0303.0103.0202.864425,637
Jun 11, 20243.0203.0403.0103.0402.883112,000
Jun 7, 20243.0303.0303.0003.0202.864252,000
Jun 6, 20243.0203.0503.0103.0302.874646,200
Jun 5, 20243.0203.0403.0103.0202.864304,000
Jun 4, 20243.0403.0503.0203.0402.883298,100
Jun 3, 20243.0303.0503.0103.0402.883234,000
May 31, 20243.0103.0502.9502.9502.798898,000
May 30, 20242.9903.0102.9903.0002.845168,000
May 29, 20243.0103.0202.9903.0202.864500,000
May 28, 20243.0003.0402.9903.0102.855258,000
May 27, 20243.0203.0402.9803.0202.864318,000
May 24, 20243.0003.0302.9803.0102.855632,000
May 23, 20243.0203.0503.0003.0002.845268,000
May 22, 20243.0303.0603.0103.0502.893166,000
May 21, 20243.0303.0403.0003.0202.864412,200
May 20, 20243.0403.0803.0103.0102.855346,000
May 17, 20243.0403.0603.0203.0402.883360,000
May 16, 20243.0403.0402.9703.0102.8551,526,300
May 14, 20243.0603.0703.0303.0502.893250,200
May 13, 20243.0403.0603.0103.0402.883778,133
May 10, 20243.0303.0403.0003.0402.883742,000
May 9, 20243.0703.0702.9702.9702.817392,000
May 8, 20243.0503.0502.9803.0302.874400,121
May 7, 20243.0803.0803.0203.0802.921250,000
May 6, 20243.0103.0603.0003.0502.893996,000
May 3, 20242.9703.0002.9703.0002.845802,623
May 2, 20243.0003.0002.9302.9402.788666,000
Apr 30, 20242.9203.0002.9103.0002.845936,000
Apr 29, 20242.9402.9502.8902.9002.7502,502,000
Apr 26, 20242.9302.9702.9002.9302.7796,636,000
Apr 25, 20242.9502.9502.8802.9302.7792,758,000
Apr 24, 20242.9302.9502.9102.9102.760264,000
Apr 23, 20242.9502.9702.9302.9302.779268,000
Apr 22, 20242.9503.0002.9302.9302.779516,000
Apr 19, 20242.9502.9502.9102.9202.769600,000
Apr 18, 20242.9102.9902.9102.9602.807138,004
Apr 17, 20242.9502.9502.9202.9202.769326,082
Apr 16, 20242.9602.9902.9502.9702.81742,000
Apr 15, 20242.9903.0302.9502.9602.8071,164,000
Apr 12, 20242.9403.0102.9203.0002.845808,000
Apr 11, 20242.9502.9702.9502.9602.807177,850
Apr 10, 20242.9302.9502.9102.9502.798222,000
Apr 9, 20242.9302.9502.9102.9502.798570,000
Apr 8, 20242.8902.9802.8902.9302.779549,994
Apr 5, 20242.9102.9402.8902.9302.7791,512,000
Apr 3, 20242.9502.9902.9102.9102.760390,000
Apr 2, 20242.9003.0002.9002.9502.798456,000
Mar 28, 20242.9202.9402.9102.9102.760224,520
Mar 27, 20242.9102.9402.8902.9202.769590,447
Mar 26, 20242.9502.9502.9002.9002.750504,000
Mar 25, 20242.9902.9902.9202.9402.788186,000
Mar 22, 20243.0403.0402.9302.9802.826480,000
Mar 21, 20242.9303.0302.9203.0302.8742,098,000
Mar 20, 20242.9502.9802.9202.9202.769490,000
Mar 19, 20242.9903.0202.9002.9602.8071,468,000
Mar 18, 20242.9203.0402.9203.0302.874778,000
Mar 15, 20242.9903.0102.9402.9402.788714,000
Mar 14, 20242.9603.0302.9302.9702.817910,000
Mar 13, 20242.9503.0102.9202.9502.7981,748,000
Mar 12, 20242.9903.0402.9602.9602.807999,796
Mar 11, 20242.9503.0102.9302.9902.836974,000
Mar 8, 20242.9302.9702.9002.9102.7601,268,000
Mar 7, 20242.9703.0002.9202.9302.779782,000
Mar 6, 20242.9502.9802.9002.9302.779526,000
Mar 5, 20242.9702.9702.9002.9202.769414,970
Mar 4, 20242.9103.0402.9103.0002.8451,010,000

Related Tickers

AKO-A Embotelladora Andina S.A.
15.37
+1.18%
 
HTC.BK Haad Thip Public Company Limited
16.80
0.00%
 
COLZF Coca Cola Icecek Sanayi As
1.4300
0.00%
 
ICHI.BK Ichitan Group Public Company Limited
12.30
-1.60%
 
GOGY Golden Grail Technology Corp.
0.0380
0.00%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%
 
ULTJ.JK PT Ultrajaya Milk Industry & Trading Company Tbk
1,400.00
-1.41%
 
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8500
-1.16%
 
F03.SI Food Empire Holdings Limited
1.1800
+3.51%
 
BAG.L A.G. BARR p.l.c.
611.00
+1.16%