China Kangda Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.315	0.315	0.300	0.315	0.315	16,000
2026-04-29	0.325	0.325	0.325	0.325	0.325	0
2026-04-28	0.300	0.325	0.285	0.325	0.325	272,000
2026-04-27	0.300	0.300	0.300	0.300	0.300	0
2026-04-24	0.300	0.325	0.295	0.300	0.300	236,000
2026-04-23	0.305	0.305	0.300	0.300	0.300	208,000
2026-04-22	0.305	0.305	0.305	0.305	0.305	0
2026-04-21	0.305	0.305	0.305	0.305	0.305	132,000
2026-04-20	0.300	0.335	0.300	0.300	0.300	20,000
2026-04-17	0.270	0.300	0.270	0.300	0.300	360,000
2026-04-16	0.270	0.270	0.270	0.270	0.270	124,000
2026-04-15	0.270	0.270	0.265	0.265	0.265	72,000
2026-04-14	0.300	0.300	0.280	0.280	0.280	20,000
2026-04-13	0.300	0.300	0.275	0.275	0.275	60,000
2026-04-10	0.315	0.315	0.295	0.295	0.295	112,000
2026-04-09	0.315	0.320	0.315	0.315	0.315	560,000
2026-04-08	0.315	0.320	0.315	0.315	0.315	560,000
2026-04-02	0.290	0.305	0.290	0.305	0.305	0
2026-04-01	0.290	0.295	0.290	0.295	0.295	20,000
2026-03-31	0.305	0.305	0.270	0.285	0.285	1,000,000
2026-03-30	0.320	0.320	0.300	0.305	0.305	116,000
2026-03-27	0.320	0.335	0.300	0.320	0.320	12,000
2026-03-26	0.320	0.320	0.320	0.320	0.320	144,000
2026-03-25	0.320	0.320	0.320	0.320	0.320	44,000
2026-03-24	0.320	0.320	0.320	0.320	0.320	124,000
2026-03-23	0.315	0.320	0.315	0.320	0.320	172,000
2026-03-20	0.315	0.315	0.315	0.315	0.315	64,000
2026-03-19	0.310	0.315	0.310	0.315	0.315	80,000
2026-03-18	0.310	0.310	0.310	0.310	0.310	124,000
2026-03-17	0.315	0.315	0.310	0.310	0.310	64,000
2026-03-16	0.320	0.320	0.305	0.315	0.315	120,000
2026-03-13	0.300	0.320	0.295	0.320	0.320	248,000
2026-03-12	0.300	0.305	0.300	0.305	0.305	140,000
2026-03-11	0.310	0.310	0.305	0.305	0.305	208,000
2026-03-10	0.305	0.310	0.305	0.310	0.310	4,000
2026-03-09	0.305	0.310	0.305	0.310	0.310	20,000
2026-03-06	0.315	0.320	0.315	0.320	0.320	196,000
2026-03-05	0.310	0.345	0.310	0.340	0.340	40,000
2026-03-04	0.300	0.310	0.300	0.310	0.310	152,000
2026-03-03	0.290	0.360	0.280	0.320	0.320	280,000
2026-03-02	0.310	0.310	0.295	0.300	0.300	532,000
2026-02-27	0.320	0.330	0.310	0.320	0.320	664,000
2026-02-26	0.330	0.330	0.310	0.330	0.330	336,000
2026-02-25	0.310	0.330	0.310	0.330	0.330	896,000
2026-02-24	0.300	0.300	0.300	0.300	0.300	12,000
2026-02-23	0.300	0.300	0.300	0.300	0.300	100,000
2026-02-20	0.300	0.300	0.280	0.300	0.300	4,000
2026-02-16	0.290	0.300	0.290	0.300	0.300	48,000
2026-02-13	0.300	0.300	0.280	0.290	0.290	240,000
2026-02-12	0.300	0.305	0.280	0.300	0.300	1,496,000
2026-02-11	0.315	0.335	0.300	0.335	0.335	692,000
2026-02-10	0.360	0.360	0.320	0.340	0.340	208,000
2026-02-09	0.290	0.370	0.290	0.370	0.370	432,000
2026-02-06	0.285	0.290	0.280	0.290	0.290	784,000
2026-02-05	0.295	0.300	0.285	0.285	0.285	492,000
2026-02-04	0.320	0.320	0.295	0.300	0.300	796,000
2026-02-03	0.320	0.320	0.310	0.320	0.320	148,000
2026-02-02	0.310	0.320	0.310	0.320	0.320	20,000
2026-01-30	0.315	0.325	0.300	0.325	0.325	508,000
2026-01-29	0.340	0.345	0.330	0.335	0.335	184,000

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.