Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 77.00
-0.65 (-0.84%)
Last updated: Jan 21, 2026, 3:01 PM HKT
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 76.25 | 78.20 | 74.25 | 77.65 | 77.65 | 2.44% | 473,870 |
| Jan 19, 2026 | 72.55 | 76.90 | 71.10 | 75.80 | 75.80 | 4.84% | 883,294 |
| Jan 16, 2026 | 74.00 | 75.20 | 71.00 | 72.30 | 72.30 | -2.30% | 930,674 |
| Jan 15, 2026 | 73.90 | 75.70 | 73.25 | 74.00 | 74.00 | -0.40% | 329,294 |
| Jan 14, 2026 | 71.00 | 74.70 | 71.00 | 74.30 | 74.30 | 3.34% | 662,834 |
| Jan 13, 2026 | 72.95 | 75.00 | 71.55 | 71.90 | 71.90 | -1.24% | 550,200 |
| Jan 12, 2026 | 70.55 | 74.80 | 70.55 | 72.80 | 72.80 | 3.26% | 785,500 |
| Jan 9, 2026 | 70.95 | 73.15 | 70.15 | 70.50 | 70.50 | 0.79% | 1,207,400 |
| Jan 8, 2026 | 66.60 | 71.95 | 66.60 | 69.95 | 69.95 | 2.87% | 1,336,700 |
| Jan 7, 2026 | 68.75 | 69.85 | 67.70 | 68.00 | 68.00 | -1.09% | 344,700 |
| Jan 6, 2026 | 68.85 | 69.10 | 66.25 | 68.75 | 68.75 | 1.78% | 644,500 |
| Jan 5, 2026 | 66.50 | 69.05 | 66.15 | 67.55 | 67.55 | 0.37% | 1,085,000 |
| Jan 2, 2026 | 65.60 | 67.65 | 63.10 | 67.30 | 67.30 | 1.74% | 84,100 |
| Dec 31, 2025 | 66.60 | 67.60 | 66.00 | 66.15 | 66.15 | -0.68% | 139,200 |
| Dec 30, 2025 | 68.90 | 68.90 | 66.35 | 66.60 | 66.60 | -1.91% | 569,500 |
| Dec 29, 2025 | 68.05 | 70.00 | 67.00 | 67.90 | 67.90 | -0.22% | 720,400 |
| Dec 24, 2025 | 70.00 | 70.00 | 67.90 | 68.05 | 68.05 | -1.09% | 215,400 |
| Dec 23, 2025 | 69.75 | 70.90 | 68.55 | 68.80 | 68.80 | -1.71% | 236,600 |
| Dec 22, 2025 | 69.00 | 70.15 | 67.60 | 70.00 | 70.00 | 2.04% | 445,300 |
| Dec 19, 2025 | 71.00 | 71.00 | 68.60 | 68.60 | 68.60 | -2.76% | 712,000 |
| Dec 18, 2025 | 69.00 | 70.55 | 69.00 | 70.55 | 70.55 | 0.93% | 129,000 |
| Dec 17, 2025 | 70.00 | 71.45 | 69.50 | 69.90 | 69.90 | 0.50% | 311,400 |
| Dec 16, 2025 | 70.00 | 71.25 | 68.95 | 69.55 | 69.55 | -0.64% | 200,700 |
| Dec 15, 2025 | 71.10 | 71.10 | 69.25 | 70.00 | 70.00 | -1.34% | 177,400 |
| Dec 12, 2025 | 68.50 | 71.20 | 66.60 | 70.95 | 70.95 | 4.96% | 753,606 |
| Dec 11, 2025 | 68.90 | 70.15 | 67.20 | 67.60 | 67.60 | -3.01% | 522,400 |
| Dec 10, 2025 | 69.40 | 70.85 | 68.80 | 69.70 | 69.70 | 0.80% | 402,300 |
| Dec 9, 2025 | 70.70 | 70.75 | 69.05 | 69.15 | 69.15 | -2.19% | 420,300 |
| Dec 8, 2025 | 70.50 | 72.00 | 69.65 | 70.70 | 70.70 | -0.21% | 391,200 |
| 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 |