COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.015 (-1.31%)
Aug 21, 2026, 4:08 PM HKT
COFCO Joycome Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 11,424,000 |
| Aug 12, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.44% | 4,362,000 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 7,179,000 |
| Aug 10, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 4.61% | 11,373,000 |
| Aug 7, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.25% | 14,094,000 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.45% | 7,324,000 |
| Aug 5, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 2.31% | 13,454,000 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 15,154,000 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 8,177,849 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 12,144,000 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 21,524,000 |
| 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 |