Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 62.05
+4.35 (7.54%)
At close: Oct 30, 2025
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |