Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 60.60
0.00 (0.00%)
Oct 7, 2026, 4:08 PM HKT
HKG:2648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 60.40 | 60.70 | 60.10 | 60.60 | 60.60 | - | 48,700 |
| Oct 6, 2026 | 60.75 | 61.10 | 60.20 | 60.60 | 60.60 | -0.08% | 65,600 |
| Oct 5, 2026 | 61.00 | 61.60 | 59.50 | 60.65 | 60.65 | - | 66,200 |
| Oct 2, 2026 | 62.90 | 62.90 | 60.65 | 60.65 | 60.65 | -4.26% | 61,800 |
| Sep 30, 2026 | 65.00 | 65.00 | 62.90 | 63.35 | 63.35 | -2.76% | 557,100 |
| Sep 29, 2026 | 63.80 | 65.35 | 63.35 | 65.15 | 65.15 | 2.52% | 306,100 |
| Sep 28, 2026 | 63.00 | 64.00 | 62.70 | 63.55 | 63.55 | 1.36% | 168,600 |
| Sep 25, 2026 | 63.55 | 63.55 | 61.30 | 62.70 | 62.70 | -1.34% | 46,200 |
| Sep 24, 2026 | 64.20 | 64.20 | 63.05 | 63.55 | 63.55 | -1.01% | 185,400 |
| Sep 23, 2026 | 65.20 | 65.20 | 63.65 | 64.20 | 64.20 | 0.47% | 107,100 |
| Sep 22, 2026 | 65.40 | 65.45 | 63.70 | 63.90 | 63.90 | -2.29% | 349,900 |
| Sep 21, 2026 | 65.00 | 65.70 | 64.05 | 65.40 | 65.40 | 0.93% | 358,800 |
| Sep 18, 2026 | 61.10 | 66.15 | 61.10 | 64.80 | 64.80 | 7.46% | 963,300 |
| Sep 17, 2026 | 60.70 | 60.90 | 59.75 | 60.30 | 60.30 | -1.15% | 223,886 |
| Sep 16, 2026 | 60.45 | 61.55 | 60.15 | 61.00 | 61.00 | 0.99% | 279,440 |
| Sep 15, 2026 | 60.70 | 61.85 | 60.00 | 60.40 | 60.40 | -0.41% | 352,022 |
| Sep 14, 2026 | 61.80 | 61.80 | 59.80 | 60.65 | 60.65 | -0.16% | 282,000 |
| Sep 11, 2026 | 61.70 | 61.70 | 59.70 | 60.75 | 60.75 | -1.22% | 546,502 |
| Sep 10, 2026 | 60.70 | 62.10 | 60.50 | 61.50 | 61.50 | 2.07% | 1,048,300 |
| Sep 9, 2026 | 62.80 | 62.80 | 60.05 | 60.25 | 60.25 | -5.04% | 1,249,500 |
| Sep 8, 2026 | 63.95 | 63.95 | 62.45 | 63.45 | 63.45 | 0.24% | 169,000 |
| Sep 7, 2026 | 63.00 | 63.65 | 62.65 | 63.30 | 63.30 | 0.48% | 341,400 |
| Sep 4, 2026 | 62.65 | 63.80 | 61.90 | 63.00 | 63.00 | 2.28% | 428,100 |
| Sep 3, 2026 | 63.85 | 64.40 | 63.35 | 63.60 | 61.60 | 0.16% | 415,700 |
| Sep 2, 2026 | 63.80 | 64.35 | 62.60 | 63.50 | 61.50 | -0.47% | 408,300 |
| Sep 1, 2026 | 64.05 | 65.20 | 63.70 | 63.80 | 61.79 | -1.54% | 332,500 |
| Aug 31, 2026 | 67.10 | 67.10 | 64.10 | 64.80 | 62.76 | -3.28% | 608,900 |
| Aug 28, 2026 | 66.60 | 68.05 | 66.05 | 67.00 | 64.89 | 0.60% | 454,500 |
| Aug 27, 2026 | 66.20 | 67.05 | 64.10 | 66.60 | 64.50 | 1.22% | 625,700 |
| Aug 26, 2026 | 64.15 | 66.25 | 62.60 | 65.80 | 63.73 | 3.46% | 979,500 |
| Aug 25, 2026 | 65.40 | 65.60 | 63.10 | 63.60 | 61.60 | -1.78% | 1,485,500 |
| Aug 24, 2026 | 64.10 | 65.55 | 63.50 | 64.75 | 62.71 | 1.01% | 461,200 |
| Aug 21, 2026 | 65.65 | 65.70 | 63.10 | 64.10 | 62.08 | -2.81% | 1,843,800 |
| Aug 20, 2026 | 67.45 | 67.65 | 65.70 | 65.95 | 63.87 | -1.64% | 791,868 |
| Aug 19, 2026 | 68.50 | 68.50 | 66.60 | 67.05 | 64.94 | -1.90% | 1,081,000 |
| Aug 18, 2026 | 70.35 | 70.35 | 67.95 | 68.35 | 66.20 | -2.43% | 612,800 |
| Aug 17, 2026 | 69.20 | 71.15 | 69.20 | 70.05 | 67.84 | 0.43% | 322,800 |
| Aug 14, 2026 | 69.55 | 70.40 | 69.00 | 69.75 | 67.55 | 0.65% | 213,200 |
| Aug 13, 2026 | 70.50 | 70.55 | 69.15 | 69.30 | 67.12 | -1.35% | 254,700 |
| Aug 12, 2026 | 71.15 | 71.15 | 69.60 | 70.25 | 68.04 | -0.85% | 140,300 |
| Aug 11, 2026 | 72.30 | 72.45 | 70.45 | 70.85 | 68.62 | -1.80% | 339,100 |
| Aug 10, 2026 | 69.90 | 72.55 | 69.90 | 72.15 | 69.88 | 2.56% | 537,200 |
| Aug 7, 2026 | 70.95 | 70.95 | 69.70 | 70.35 | 68.13 | -0.78% | 313,242 |
| Aug 6, 2026 | 71.85 | 72.45 | 69.75 | 70.90 | 68.67 | 0.28% | 480,628 |
| Aug 5, 2026 | 71.70 | 71.80 | 69.60 | 70.70 | 68.47 | -1.46% | 647,180 |
| Aug 4, 2026 | 72.05 | 72.05 | 70.00 | 71.75 | 69.49 | -1.24% | 403,300 |
| Aug 3, 2026 | 75.20 | 75.20 | 72.30 | 72.65 | 70.36 | -3.39% | 586,869 |
| Jul 31, 2026 | 75.80 | 76.35 | 74.40 | 75.20 | 72.83 | -2.08% | 426,000 |
| Jul 30, 2026 | 74.80 | 77.40 | 72.00 | 76.80 | 74.38 | 1.72% | 738,600 |
| Jul 29, 2026 | 74.50 | 75.55 | 73.10 | 75.50 | 73.12 | 3.14% | 736,522 |