Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 60.80
+0.95 (1.59%)
At close: Sep 30, 2025
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 59.40 | 59.90 | 58.85 | 59.85 | 59.85 | 0.76% | 302,700 |
| Sep 26, 2025 | 59.30 | 60.00 | 58.75 | 59.40 | 59.40 | 0.17% | 150,300 |
| Sep 25, 2025 | 60.65 | 60.70 | 58.80 | 59.30 | 59.30 | -2.39% | 530,545 |
| Sep 24, 2025 | 60.15 | 61.15 | 60.15 | 60.75 | 60.75 | -0.25% | 324,600 |
| Sep 23, 2025 | 60.80 | 61.00 | 59.50 | 60.90 | 60.90 | 0.16% | 428,900 |
| Sep 22, 2025 | 60.10 | 61.45 | 60.10 | 60.80 | 60.80 | 1.59% | 1,015,400 |
| Sep 19, 2025 | 59.05 | 60.70 | 58.90 | 59.85 | 59.85 | 2.40% | 947,300 |
| Sep 18, 2025 | 58.00 | 59.75 | 58.00 | 58.45 | 58.45 | -0.68% | 477,900 |
| Sep 17, 2025 | 58.10 | 59.00 | 57.60 | 58.85 | 58.85 | 0.68% | 661,100 |
| Sep 16, 2025 | 58.65 | 59.10 | 57.75 | 58.45 | 58.45 | -0.09% | 670,400 |
| Sep 15, 2025 | 58.00 | 58.95 | 57.80 | 58.50 | 58.50 | 2.45% | 731,210 |
| Sep 12, 2025 | 57.50 | 57.75 | 56.85 | 57.10 | 57.10 | -0.70% | 571,300 |
| Sep 11, 2025 | 57.70 | 57.75 | 57.10 | 57.50 | 57.50 | -0.35% | 313,000 |
| Sep 10, 2025 | 58.05 | 58.05 | 57.45 | 57.70 | 57.70 | - | 227,900 |
| Sep 9, 2025 | 58.80 | 59.00 | 57.30 | 57.70 | 57.70 | -2.12% | 568,700 |
| Sep 8, 2025 | 59.35 | 59.35 | 58.20 | 58.95 | 58.95 | -1.34% | 272,000 |
| Sep 5, 2025 | 58.70 | 60.20 | 58.70 | 59.75 | 58.19 | 0.25% | 396,600 |
| Sep 4, 2025 | 58.50 | 60.00 | 57.90 | 59.60 | 58.04 | 2.76% | 723,800 |
| Sep 3, 2025 | 58.60 | 59.00 | 58.00 | 58.00 | 56.48 | -1.02% | 316,300 |
| Sep 2, 2025 | 59.55 | 60.55 | 58.45 | 58.60 | 57.07 | -2.09% | 398,700 |
| Sep 1, 2025 | 59.30 | 60.60 | 59.10 | 59.85 | 58.28 | 0.67% | 416,300 |
| Aug 29, 2025 | 59.95 | 60.35 | 59.35 | 59.45 | 57.90 | -0.34% | 209,500 |
| Aug 28, 2025 | 59.20 | 60.45 | 58.80 | 59.65 | 58.09 | 0.68% | 532,400 |
| Aug 27, 2025 | 60.80 | 60.85 | 59.15 | 59.25 | 57.70 | -2.55% | 831,100 |
| Aug 26, 2025 | 60.60 | 61.80 | 60.35 | 60.80 | 59.21 | -2.49% | 1,602,400 |
| Aug 25, 2025 | 60.90 | 62.75 | 60.75 | 62.35 | 60.72 | 2.55% | 1,066,100 |
| Aug 22, 2025 | 61.45 | 61.45 | 60.25 | 60.80 | 59.21 | -0.25% | 483,700 |
| Aug 21, 2025 | 61.15 | 61.35 | 60.80 | 60.95 | 59.36 | -0.33% | 424,700 |
| Aug 20, 2025 | 61.50 | 62.20 | 60.65 | 61.15 | 59.55 | -0.41% | 801,880 |
| Aug 19, 2025 | 60.65 | 62.80 | 60.65 | 61.40 | 59.79 | 1.24% | 765,000 |
| Aug 18, 2025 | 60.70 | 61.80 | 60.50 | 60.65 | 59.06 | - | 1,287,700 |
| Aug 15, 2025 | 60.45 | 60.75 | 60.15 | 60.65 | 59.06 | 0.33% | 295,000 |
| Aug 14, 2025 | 60.20 | 61.10 | 60.05 | 60.45 | 58.87 | 0.42% | 505,600 |
| Aug 13, 2025 | 60.30 | 60.35 | 60.00 | 60.20 | 58.63 | -0.17% | 316,800 |
| Aug 12, 2025 | 60.00 | 60.75 | 59.90 | 60.30 | 58.72 | - | 680,500 |
| Aug 11, 2025 | 60.10 | 60.40 | 59.90 | 60.30 | 58.72 | -0.08% | 383,600 |
| Aug 8, 2025 | 59.45 | 60.40 | 59.45 | 60.35 | 58.77 | 0.50% | 414,200 |
| Aug 7, 2025 | 59.25 | 60.30 | 59.25 | 60.05 | 58.48 | 1.35% | 469,300 |
| Aug 6, 2025 | 59.95 | 60.50 | 59.10 | 59.25 | 57.70 | -0.42% | 762,900 |
| Aug 5, 2025 | 59.55 | 60.20 | 59.50 | 59.50 | 57.94 | -0.83% | 381,700 |
| Aug 4, 2025 | 60.55 | 61.00 | 59.65 | 60.00 | 58.43 | -0.91% | 543,700 |
| Aug 1, 2025 | 59.40 | 61.00 | 59.50 | 60.55 | 58.97 | 1.51% | 1,290,220 |
| Jul 31, 2025 | 60.15 | 61.80 | 58.35 | 59.65 | 58.09 | -0.33% | 1,493,100 |
| Jul 30, 2025 | 59.90 | 60.20 | 59.65 | 59.85 | 58.28 | -0.17% | 695,200 |
| Jul 29, 2025 | 59.25 | 60.00 | 58.90 | 59.95 | 58.38 | 1.35% | 868,200 |
| Jul 28, 2025 | 58.70 | 59.30 | 58.30 | 59.15 | 57.60 | 0.77% | 556,700 |
| Jul 25, 2025 | 58.40 | 58.90 | 58.35 | 58.70 | 57.16 | 0.51% | 324,300 |
| Jul 24, 2025 | 58.70 | 58.90 | 58.35 | 58.40 | 56.87 | -0.51% | 592,567 |
| Jul 23, 2025 | 58.35 | 59.15 | 58.35 | 58.70 | 57.16 | 0.34% | 351,703 |
| Jul 22, 2025 | 58.10 | 58.90 | 57.90 | 58.50 | 56.97 | 0.34% | 576,200 |