COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.020 (-1.90%)
Jun 18, 2026, 10:59 AM HKT
COFCO Joycome Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 20,708,000 |
| Jun 16, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 22,785,000 |
| Jun 15, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 14,021,000 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 16,724,000 |
| Jun 11, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 13,326,000 |
| Jun 10, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 14,925,000 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 15,048,000 |
| Jun 8, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 27,707,000 |
| Jun 5, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 12,730,000 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 18,471,000 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 15,272,000 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 8,789,000 |
| Jun 1, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 15,040,300 |
| May 29, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 16,005,700 |
| May 28, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 23,865,000 |
| May 27, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 16,328,000 |
| May 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 22,176,000 |
| May 22, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 75,256,030 |
| May 21, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 20,665,000 |
| May 20, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 17,354,000 |
| May 19, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 20,544,000 |
| May 18, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 15,956,000 |
| May 15, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 13,222,000 |
| May 14, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 15,570,000 |
| May 13, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 17,047,000 |
| May 12, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 27,786,000 |
| May 11, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 29,602,000 |
| May 8, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 13,955,000 |
| May 7, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 8,521,000 |
| May 6, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 21,114,000 |
| May 5, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 7,914,000 |
| May 4, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 3,483,000 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 12,823,000 |
| Apr 29, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 15,722,160 |
| Apr 28, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 11,450,000 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 19,863,000 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 18,687,000 |
| Apr 23, 2026 | 1.39 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 10,812,000 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 19,404,000 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 13,307,000 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 18,182,000 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 28,954,000 |
| Apr 16, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 34,236,000 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 35,084,000 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 42,923,000 |
| Apr 13, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 38,806,170 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 13,463,000 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 11,683,000 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.47% | 47,276,000 |
| Apr 2, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 52,229,000 |