Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 70.85
-0.65 (-0.91%)
At close: Dec 5, 2025
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 73.00 | 69.25 | 70.85 | 70.85 | -0.91% | 655,500 |
| Dec 4, 2025 | 71.80 | 72.00 | 69.90 | 71.50 | 71.50 | -0.42% | 535,700 |
| Dec 3, 2025 | 74.25 | 74.90 | 71.60 | 71.80 | 71.80 | -2.78% | 461,000 |
| Dec 2, 2025 | 76.45 | 76.45 | 73.50 | 73.85 | 73.85 | -3.27% | 544,000 |
| Dec 1, 2025 | 73.30 | 77.75 | 71.00 | 76.35 | 76.35 | 4.45% | 605,300 |
| Nov 28, 2025 | 71.50 | 73.35 | 70.00 | 73.10 | 73.10 | 3.32% | 488,100 |
| Nov 27, 2025 | 71.05 | 72.55 | 70.00 | 70.75 | 70.75 | -0.42% | 249,400 |
| Nov 26, 2025 | 71.50 | 72.25 | 70.80 | 71.05 | 71.05 | -0.21% | 275,900 |
| Nov 25, 2025 | 68.15 | 72.85 | 68.50 | 71.20 | 71.20 | 4.48% | 1,049,100 |
| Nov 24, 2025 | 67.90 | 68.45 | 66.75 | 68.15 | 68.15 | 1.72% | 315,700 |
| Nov 21, 2025 | 67.05 | 69.30 | 66.85 | 67.00 | 67.00 | -1.33% | 611,000 |
| Nov 20, 2025 | 70.00 | 70.35 | 67.70 | 67.90 | 67.90 | -3.07% | 606,000 |
| Nov 19, 2025 | 67.50 | 70.90 | 67.50 | 70.05 | 70.05 | 3.78% | 662,400 |
| Nov 18, 2025 | 68.50 | 69.35 | 66.40 | 67.50 | 67.50 | -2.88% | 627,700 |
| Nov 17, 2025 | 69.20 | 70.75 | 67.80 | 69.50 | 69.50 | 1.61% | 760,100 |
| Nov 14, 2025 | 71.50 | 72.90 | 68.00 | 68.40 | 68.40 | -4.34% | 1,283,500 |
| Nov 13, 2025 | 70.60 | 73.20 | 70.00 | 71.50 | 71.50 | 1.27% | 1,087,580 |
| Nov 12, 2025 | 67.50 | 73.50 | 67.50 | 70.60 | 70.60 | 4.67% | 2,019,401 |
| Nov 11, 2025 | 68.10 | 68.10 | 66.45 | 67.45 | 67.45 | -0.95% | 531,175 |
| Nov 10, 2025 | 64.80 | 69.05 | 64.80 | 68.10 | 68.10 | 5.09% | 1,290,189 |
| Nov 7, 2025 | 63.75 | 65.50 | 63.55 | 64.80 | 64.80 | 1.01% | 691,400 |
| Nov 6, 2025 | 66.10 | 66.10 | 63.80 | 64.15 | 64.15 | -3.24% | 650,760 |
| Nov 5, 2025 | 63.95 | 67.50 | 63.50 | 66.30 | 66.30 | 2.79% | 1,149,250 |
| Nov 4, 2025 | 65.80 | 65.85 | 63.70 | 64.50 | 64.50 | -1.98% | 441,200 |
| Nov 3, 2025 | 62.00 | 67.95 | 61.35 | 65.80 | 65.80 | 6.13% | 1,936,225 |
| Oct 31, 2025 | 63.05 | 65.00 | 61.25 | 62.00 | 62.00 | -0.08% | 1,962,440 |
| Oct 30, 2025 | 59.65 | 63.00 | 59.25 | 62.05 | 62.05 | 7.54% | 2,492,940 |
| Oct 28, 2025 | 58.00 | 58.10 | 57.45 | 57.70 | 57.70 | -0.52% | 222,100 |
| Oct 27, 2025 | 58.40 | 58.75 | 57.70 | 58.00 | 58.00 | -0.94% | 364,900 |
| Oct 24, 2025 | 58.20 | 58.65 | 58.05 | 58.55 | 58.55 | -0.17% | 175,400 |
| Oct 23, 2025 | 59.10 | 59.70 | 58.20 | 58.65 | 58.65 | -1.26% | 369,300 |
| Oct 22, 2025 | 58.95 | 60.15 | 58.90 | 59.40 | 59.40 | 0.76% | 431,900 |
| Oct 21, 2025 | 59.40 | 59.40 | 58.25 | 58.95 | 58.95 | -0.42% | 595,800 |
| Oct 20, 2025 | 58.75 | 60.00 | 58.75 | 59.20 | 59.20 | 0.77% | 202,300 |
| Oct 17, 2025 | 60.20 | 60.35 | 58.45 | 58.75 | 58.75 | -2.41% | 219,600 |
| Oct 16, 2025 | 59.20 | 60.30 | 58.80 | 60.20 | 60.20 | 2.03% | 531,500 |
| Oct 15, 2025 | 58.05 | 59.25 | 57.60 | 59.00 | 59.00 | 1.72% | 497,000 |
| Oct 14, 2025 | 58.10 | 58.35 | 57.50 | 58.00 | 58.00 | -0.17% | 306,300 |
| Oct 13, 2025 | 57.65 | 58.25 | 57.35 | 58.10 | 58.10 | -0.34% | 550,500 |
| Oct 10, 2025 | 57.65 | 58.65 | 57.65 | 58.30 | 58.30 | 1.13% | 432,447 |
| Oct 9, 2025 | 58.50 | 58.95 | 57.65 | 57.65 | 57.65 | 0.44% | 310,900 |
| Oct 8, 2025 | 57.70 | 58.00 | 57.30 | 57.40 | 57.40 | -1.03% | 87,800 |
| Oct 6, 2025 | 57.50 | 58.00 | 57.25 | 58.00 | 58.00 | - | 79,000 |
| Oct 3, 2025 | 58.45 | 58.45 | 57.50 | 58.00 | 58.00 | -0.77% | 139,000 |
| Oct 2, 2025 | 60.90 | 60.90 | 57.80 | 58.45 | 58.45 | -3.87% | 231,900 |
| Sep 30, 2025 | 59.85 | 61.30 | 59.60 | 60.80 | 60.80 | 1.59% | 735,100 |
| 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 |