China Kangda Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.350	0.350	0.310	0.340	0.340	580,000
2026-01-27	0.340	0.350	0.340	0.350	0.350	48,000
2026-01-26	0.330	0.345	0.330	0.340	0.340	404,000
2026-01-23	0.395	0.395	0.275	0.335	0.335	2,488,000
2026-01-22	0.415	0.415	0.370	0.380	0.380	2,440,000
2026-01-21	0.450	0.460	0.430	0.440	0.440	540,000
2026-01-20	0.485	0.485	0.450	0.450	0.450	584,000
2026-01-19	0.405	0.500	0.405	0.485	0.485	6,856,000
2026-01-16	0.400	0.400	0.395	0.395	0.395	84,000
2026-01-15	0.390	0.420	0.390	0.405	0.405	80,000
2026-01-14	0.385	0.385	0.385	0.385	0.385	48,000
2026-01-13	0.390	0.390	0.350	0.385	0.385	684,000
2026-01-12	0.390	0.390	0.370	0.390	0.390	324,000
2026-01-09	0.395	0.395	0.395	0.395	0.395	24,000
2026-01-08	0.390	0.395	0.385	0.395	0.395	76,000
2026-01-07	0.380	0.425	0.380	0.395	0.395	628,000
2026-01-06	0.365	0.425	0.365	0.400	0.400	880,000
2026-01-05	0.400	0.400	0.400	0.400	0.400	4,000
2026-01-02	0.385	0.440	0.385	0.400	0.400	44,000
2025-12-31	0.350	0.430	0.350	0.430	0.430	264,000
2025-12-30	0.405	0.405	0.365	0.400	0.400	76,000
2025-12-29	0.405	0.405	0.405	0.405	0.405	12,000
2025-12-24	0.400	0.415	0.370	0.405	0.405	304,000
2025-12-23	0.450	0.450	0.400	0.400	0.400	820,000
2025-12-22	0.460	0.495	0.435	0.450	0.450	212,000
2025-12-19	0.440	0.460	0.430	0.460	0.460	200,000
2025-12-18	0.420	0.420	0.405	0.405	0.405	164,000
2025-12-17	0.420	0.425	0.420	0.425	0.425	56,000
2025-12-16	0.460	0.460	0.420	0.420	0.420	164,000
2025-12-15	0.470	0.470	0.425	0.445	0.445	580,000
2025-12-12	0.460	0.465	0.460	0.465	0.465	48,000
2025-12-11	0.460	0.460	0.460	0.460	0.460	336,000
2025-12-10	0.440	0.490	0.435	0.480	0.480	700,000
2025-12-09	0.455	0.465	0.440	0.440	0.440	712,000
2025-12-08	0.455	0.455	0.450	0.455	0.455	44,000
2025-12-05	0.490	0.510	0.460	0.465	0.465	8,343,666
2025-12-04	0.495	0.495	0.450	0.485	0.485	1,284,000
2025-12-03	0.510	0.540	0.495	0.500	0.500	2,348,000
2025-12-02	0.455	0.510	0.450	0.510	0.510	936,000
2025-12-01	0.480	0.495	0.450	0.495	0.495	264,000
2025-11-28	0.485	0.485	0.485	0.485	0.485	108,000
2025-11-27	0.475	0.490	0.465	0.490	0.490	108,000
2025-11-26	0.495	0.495	0.470	0.470	0.470	276,000
2025-11-25	0.550	0.570	0.475	0.495	0.495	996,000
2025-11-24	0.580	0.580	0.510	0.540	0.540	540,000
2025-11-21	0.540	0.560	0.520	0.550	0.550	1,568,000
2025-11-20	0.475	0.560	0.475	0.550	0.550	3,008,000
2025-11-19	0.600	0.600	0.425	0.475	0.475	15,952,000
2025-11-18	0.600	0.630	0.590	0.600	0.600	1,048,000
2025-11-17	0.590	0.610	0.560	0.590	0.590	320,000
2025-11-14	0.580	0.590	0.560	0.590	0.590	196,000
2025-11-13	0.590	0.590	0.580	0.580	0.580	40,000
2025-11-12	0.600	0.600	0.580	0.590	0.590	368,000
2025-11-11	0.620	0.630	0.590	0.610	0.610	1,184,000
2025-11-10	0.640	0.660	0.610	0.620	0.620	968,000
2025-11-07	0.630	0.650	0.620	0.650	0.650	1,092,000
2025-11-06	0.640	0.680	0.620	0.660	0.660	1,988,000
2025-11-05	0.630	0.660	0.590	0.640	0.640	2,716,000
2025-11-04	0.540	0.640	0.520	0.630	0.630	1,268,000
2025-11-03	0.560	0.580	0.530	0.540	0.540	380,000

← NewerPage 4 of 21 · 1,234 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.