COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.160
+0.020 (1.75%)
Jul 29, 2026, 4:08 PM HKT
COFCO Joycome Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 12,199,120 |
| Jul 28, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 8,587,100 |
| Jul 27, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 11,837,000 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 19,907,000 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 7,610,000 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 8,759,000 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 9,553,000 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 7,497,000 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 37,729,000 |
| Jul 16, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 4.55% | 30,485,000 |
| Jul 15, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 20,654,000 |
| Jul 14, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 8,937,000 |
| Jul 13, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 18,751,000 |
| Jul 10, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 22,598,000 |
| Jul 9, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 19,255,000 |
| Jul 8, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 17,046,000 |
| Jul 7, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 31,690,000 |
| Jul 6, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 44,962,000 |
| Jul 3, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 32,872,000 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 7.22% | 38,857,000 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.02% | 20,297,000 |
| Jun 29, 2026 | 0.96 | 1.02 | 0.95 | 0.98 | 0.98 | 2.08% | 27,348,000 |
| Jun 26, 2026 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | - | 39,506,000 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 27,653,000 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 15,354,000 |
| Jun 23, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | - | 25,164,000 |
| Jun 22, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.98% | 43,917,000 |
| Jun 18, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 29,515,000 |
| 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 |