COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.340
+0.010 (0.75%)
At close: Mar 27, 2026
COFCO Joycome Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 37,064,000 |
| Mar 26, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 79,961,000 |
| Mar 25, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 29,901,000 |
| Mar 24, 2026 | 1.51 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 59,555,000 |
| Mar 23, 2026 | 1.59 | 1.60 | 1.49 | 1.49 | 1.49 | -7.45% | 30,477,000 |
| Mar 20, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 19,518,239 |
| Mar 19, 2026 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 25,937,000 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 12,295,020 |
| Mar 17, 2026 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 21,663,000 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 25,785,160 |
| Mar 13, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | - | 16,985,000 |
| Mar 12, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 28,126,000 |
| Mar 11, 2026 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 19,415,000 |
| Mar 10, 2026 | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | 1.24% | 23,562,400 |
| Mar 9, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 25,574,000 |
| Mar 6, 2026 | 1.55 | 1.63 | 1.53 | 1.59 | 1.59 | 3.25% | 25,243,000 |
| Mar 5, 2026 | 1.61 | 1.66 | 1.54 | 1.54 | 1.54 | -4.35% | 29,234,000 |
| Mar 4, 2026 | 1.56 | 1.65 | 1.54 | 1.61 | 1.61 | 3.21% | 58,258,000 |
| Mar 3, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.96% | 20,348,000 |
| Mar 2, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 13,184,000 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 15,170,000 |
| Feb 26, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 9,367,000 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | - | 13,101,000 |
| Feb 24, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 15,602,200 |
| Feb 23, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 8,305,000 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 8,684,000 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 1,836,000 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 12,684,000 |
| Feb 12, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | - | 20,867,000 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 39,660,090 |
| Feb 10, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 10,833,000 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 9,596,000 |
| Feb 6, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 9,910,100 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 6,723,000 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 9,521,000 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 18,477,000 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 24,396,000 |
| Jan 30, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 23,939,570 |
| Jan 29, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 3.03% | 26,884,000 |
| Jan 28, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 14,195,000 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 6,752,000 |
| Jan 26, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 19,765,000 |
| Jan 23, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 26,563,000 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 28,991,000 |
| Jan 21, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 18,290,000 |
| Jan 20, 2026 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 0.62% | 19,482,190 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 13,484,000 |
| Jan 16, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 7,185,000 |
| Jan 15, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 23,863,110 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 17,155,000 |