COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.055
-0.020 (-1.86%)
Oct 26, 2026, 4:08 PM HKT
COFCO Joycome Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.86% | 10,410,000 |
| Oct 23, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.42% | 10,660,600 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 17,870,000 |
| Oct 21, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 1.38% | 22,690,000 |
| Oct 20, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 17,026,765 |
| Oct 16, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.42% | 10,027,000 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 16,509,000 |
| Oct 14, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 8,647,000 |
| Oct 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 16,621,000 |
| Oct 12, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 11,119,000 |
| Oct 9, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 6,086,000 |
| Oct 8, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 1.40% | 11,574,000 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.38% | 3,611,000 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 567,000 |
| Oct 5, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.46% | 2,259,000 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 3,177,000 |
| Sep 30, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 14,819,000 |
| Sep 29, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 11,972,000 |
| Sep 28, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 3.30% | 30,124,000 |
| Sep 25, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 3,720,000 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 7,407,000 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.22% | 12,095,000 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.75% | 12,739,000 |
| Sep 21, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 11,910,000 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.44% | 10,109,236 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 9,040,000 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -2.18% | 14,624,000 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.38% | 19,052,000 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.87% | 16,342,000 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.41% | 15,077,000 |
| Sep 10, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -2.80% | 30,201,000 |
| Sep 9, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.19% | 33,458,000 |
| Sep 8, 2026 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | 6.75% | 82,541,000 |
| Sep 7, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 48,478,251 |
| Sep 4, 2026 | 1.07 | 1.18 | 1.07 | 1.17 | 1.17 | 9.86% | 58,953,000 |
| Sep 3, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.95% | 11,108,268 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.21% | 14,431,000 |
| Sep 1, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.35% | 23,509,000 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.91% | 27,720,000 |
| Aug 28, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.45% | 16,370,000 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 3.24% | 12,870,000 |
| Aug 26, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.26% | 13,229,000 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 9,590,000 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 9,572,000 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 7,607,000 |
| Aug 20, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.33% | 13,552,000 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.31% | 10,519,560 |
| Aug 18, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 4.09% | 25,952,000 |
| Aug 17, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 7,826,000 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 5,020,000 |