Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 59.00
-1.10 (-1.83%)
Last updated: Sep 8, 2025, 3:23 PM HKT
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.80 | 59.00 | 57.30 | 57.70 | - | -2.12% | 568,800 |
| Sep 8, 2025 | 59.35 | 59.35 | 58.20 | 58.95 | - | -1.34% | 272,000 |
| Sep 5, 2025 | 58.70 | 60.20 | 58.70 | 59.75 | - | 0.25% | 396,600 |
| Sep 4, 2025 | 58.50 | 60.00 | 57.90 | 59.60 | - | 2.76% | 723,800 |
| Sep 3, 2025 | 58.60 | 59.00 | 58.00 | 58.00 | - | -1.02% | 316,300 |
| Sep 2, 2025 | 59.55 | 60.55 | 58.45 | 58.60 | - | -2.09% | 398,700 |
| Sep 1, 2025 | 59.30 | 60.60 | 59.10 | 59.85 | - | 0.67% | 416,300 |
| Aug 29, 2025 | 59.95 | 60.35 | 59.35 | 59.45 | - | -0.34% | 209,500 |
| Aug 28, 2025 | 59.20 | 60.45 | 58.80 | 59.65 | - | 0.68% | 532,400 |
| Aug 27, 2025 | 60.80 | 60.85 | 59.15 | 59.25 | - | -2.55% | 831,100 |
| Aug 26, 2025 | 60.60 | 61.80 | 60.35 | 60.80 | - | -2.49% | 1,602,400 |
| Aug 25, 2025 | 60.90 | 62.75 | 60.75 | 62.35 | - | 2.55% | 1,066,100 |
| Aug 22, 2025 | 61.45 | 61.45 | 60.25 | 60.80 | - | -0.25% | 483,700 |
| Aug 21, 2025 | 61.15 | 61.35 | 60.80 | 60.95 | - | -0.33% | 424,700 |
| Aug 20, 2025 | 61.50 | 62.20 | 60.65 | 61.15 | - | -0.41% | 801,880 |
| Aug 19, 2025 | 60.65 | 62.80 | 60.65 | 61.40 | - | 1.24% | 765,000 |
| Aug 18, 2025 | 60.70 | 61.80 | 60.50 | 60.65 | - | - | 1,287,700 |
| Aug 15, 2025 | 60.45 | 60.75 | 60.15 | 60.65 | - | 0.33% | 295,000 |
| Aug 14, 2025 | 60.20 | 61.10 | 60.05 | 60.45 | - | 0.42% | 505,600 |
| Aug 13, 2025 | 60.30 | 60.35 | 60.00 | 60.20 | - | -0.17% | 316,800 |
| Aug 12, 2025 | 60.00 | 60.75 | 59.90 | 60.30 | - | - | 680,500 |
| Aug 11, 2025 | 60.10 | 60.40 | 59.90 | 60.30 | - | -0.08% | 383,600 |
| Aug 8, 2025 | 59.45 | 60.40 | 59.45 | 60.35 | - | 0.50% | 414,200 |
| Aug 7, 2025 | 59.25 | 60.30 | 59.25 | 60.05 | - | 1.35% | 469,300 |
| Aug 6, 2025 | 59.95 | 60.50 | 59.10 | 59.25 | - | -0.42% | 762,900 |
| Aug 5, 2025 | 59.55 | 60.20 | 59.50 | 59.50 | - | -0.83% | 381,700 |
| Aug 4, 2025 | 60.55 | 61.00 | 59.65 | 60.00 | - | -0.91% | 543,700 |
| Aug 1, 2025 | 59.40 | 61.00 | 59.40 | 60.55 | - | 1.51% | 1,290,220 |
| Jul 31, 2025 | 60.15 | 61.80 | 58.35 | 59.65 | - | -0.33% | 1,493,100 |
| Jul 30, 2025 | 59.90 | 60.20 | 59.65 | 59.85 | - | -0.17% | 695,200 |
| Jul 29, 2025 | 59.25 | 60.00 | 58.90 | 59.95 | - | 1.35% | 868,200 |
| Jul 28, 2025 | 58.70 | 59.30 | 58.30 | 59.15 | - | 0.77% | 556,700 |
| Jul 25, 2025 | 58.40 | 58.90 | 58.35 | 58.70 | - | 0.51% | 324,300 |
| Jul 24, 2025 | 58.70 | 58.90 | 58.35 | 58.40 | - | -0.51% | 592,567 |
| Jul 23, 2025 | 58.35 | 59.15 | 58.35 | 58.70 | - | 0.34% | 351,703 |
| Jul 22, 2025 | 58.10 | 58.90 | 57.90 | 58.50 | - | 0.34% | 576,200 |
| Jul 21, 2025 | 58.05 | 58.70 | 57.80 | 58.30 | - | 0.26% | 321,100 |
| Jul 18, 2025 | 57.75 | 58.45 | 57.65 | 58.15 | - | 0.95% | 446,600 |
| Jul 17, 2025 | 57.85 | 58.30 | 57.40 | 57.60 | - | -0.35% | 486,300 |
| Jul 16, 2025 | 58.45 | 59.95 | 57.40 | 57.80 | - | -1.11% | 1,025,600 |
| Jul 15, 2025 | 59.75 | 59.75 | 58.45 | 58.45 | - | -2.18% | 760,100 |
| Jul 14, 2025 | 60.00 | 60.15 | 59.60 | 59.75 | - | -0.50% | 492,600 |
| Jul 11, 2025 | 58.65 | 60.25 | 58.65 | 60.05 | - | 2.65% | 1,436,800 |
| Jul 10, 2025 | 58.85 | 58.85 | 58.20 | 58.50 | - | -0.68% | 485,800 |
| Jul 9, 2025 | 59.90 | 59.90 | 58.20 | 58.90 | - | -1.67% | 1,064,222 |
| Jul 8, 2025 | 60.00 | 60.25 | 59.45 | 59.90 | - | -0.08% | 926,500 |
| Jul 7, 2025 | 57.10 | 60.15 | 57.10 | 59.95 | - | 5.18% | 3,075,600 |