COFCO Joycome Foods Limited (HKG:1610)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.010 (-0.85%)
May 28, 2026, 11:59 AM HKT
COFCO Joycome Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | - | -1.68% | 15,552,000 |
| 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 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 53,974,000 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 56,194,000 |
| Mar 30, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 44,250,000 |
| 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% | 19,518,230 |
| 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 |