Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 64.75
+0.65 (1.01%)
Aug 24, 2026, 4:08 PM HKT
HKG:2648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 64.10 | 65.55 | 63.50 | 64.75 | 64.75 | 1.01% | 461,200 |
| Aug 21, 2026 | 65.65 | 65.70 | 63.10 | 64.10 | 64.10 | -2.81% | 1,843,800 |
| Aug 20, 2026 | 67.45 | 67.65 | 65.70 | 65.95 | 65.95 | -1.64% | 791,868 |
| Aug 19, 2026 | 68.50 | 68.50 | 66.60 | 67.05 | 67.05 | -1.90% | 1,081,000 |
| Aug 18, 2026 | 70.35 | 70.35 | 67.95 | 68.35 | 68.35 | -2.43% | 612,800 |
| Aug 17, 2026 | 69.20 | 71.15 | 69.20 | 70.05 | 70.05 | 0.43% | 322,800 |
| Aug 14, 2026 | 69.55 | 70.40 | 69.00 | 69.75 | 69.75 | 0.65% | 213,200 |
| Aug 13, 2026 | 70.50 | 70.55 | 69.15 | 69.30 | 69.30 | -1.35% | 254,700 |
| Aug 12, 2026 | 71.15 | 71.15 | 69.60 | 70.25 | 70.25 | -0.85% | 140,300 |
| Aug 11, 2026 | 72.30 | 72.45 | 70.45 | 70.85 | 70.85 | -1.80% | 339,100 |
| Aug 10, 2026 | 69.90 | 72.55 | 69.90 | 72.15 | 72.15 | 2.56% | 537,200 |
| Aug 7, 2026 | 70.95 | 70.95 | 69.70 | 70.35 | 70.35 | -0.78% | 313,242 |
| Aug 6, 2026 | 71.85 | 72.45 | 69.75 | 70.90 | 70.90 | 0.28% | 480,628 |
| Aug 5, 2026 | 71.70 | 71.80 | 69.60 | 70.70 | 70.70 | -1.46% | 647,180 |
| Aug 4, 2026 | 72.05 | 72.05 | 70.00 | 71.75 | 71.75 | -1.24% | 403,300 |
| Aug 3, 2026 | 75.20 | 75.20 | 72.30 | 72.65 | 72.65 | -3.39% | 586,869 |
| Jul 31, 2026 | 75.80 | 76.35 | 74.40 | 75.20 | 75.20 | -2.08% | 426,000 |
| Jul 30, 2026 | 74.80 | 77.40 | 72.00 | 76.80 | 76.80 | 1.72% | 738,600 |
| Jul 29, 2026 | 74.50 | 75.55 | 73.10 | 75.50 | 75.50 | 3.14% | 736,522 |
| Jul 28, 2026 | 72.70 | 74.10 | 72.60 | 73.20 | 73.20 | -0.34% | 335,300 |
| Jul 27, 2026 | 74.55 | 74.70 | 72.45 | 73.45 | 73.45 | 1.31% | 256,800 |
| Jul 24, 2026 | 74.00 | 74.75 | 71.60 | 72.50 | 72.50 | -1.96% | 259,800 |
| Jul 23, 2026 | 74.00 | 74.85 | 73.40 | 73.95 | 73.95 | 0.20% | 460,500 |
| Jul 22, 2026 | 70.15 | 73.90 | 69.65 | 73.80 | 73.80 | 3.36% | 417,222 |
| Jul 21, 2026 | 71.70 | 73.10 | 70.45 | 71.40 | 71.40 | -1.45% | 390,100 |
| Jul 20, 2026 | 70.60 | 73.45 | 69.15 | 72.45 | 72.45 | 2.69% | 790,600 |
| Jul 17, 2026 | 72.15 | 74.00 | 69.55 | 70.55 | 70.55 | -2.76% | 366,120 |
| Jul 16, 2026 | 73.15 | 74.50 | 72.25 | 72.55 | 72.55 | -1.76% | 256,200 |
| Jul 15, 2026 | 67.30 | 74.85 | 66.05 | 73.85 | 73.85 | 7.81% | 1,048,927 |
| Jul 14, 2026 | 67.65 | 69.20 | 66.90 | 68.50 | 68.50 | 0.74% | 1,122,100 |
| Jul 13, 2026 | 66.50 | 68.70 | 65.10 | 68.00 | 68.00 | 1.64% | 274,634 |
| Jul 10, 2026 | 65.10 | 67.60 | 64.40 | 66.90 | 66.90 | 2.84% | 825,373 |
| Jul 9, 2026 | 68.85 | 68.95 | 65.00 | 65.05 | 65.05 | -6.13% | 440,623 |
| Jul 8, 2026 | 68.95 | 70.25 | 68.40 | 69.30 | 69.30 | -0.07% | 262,340 |
| Jul 7, 2026 | 70.25 | 70.25 | 68.35 | 69.35 | 69.35 | -1.84% | 367,686 |
| Jul 6, 2026 | 68.10 | 70.95 | 68.00 | 70.65 | 70.65 | 3.44% | 445,541 |
| Jul 3, 2026 | 66.15 | 69.65 | 66.15 | 68.30 | 68.30 | 3.64% | 426,594 |
| Jul 2, 2026 | 65.05 | 67.75 | 65.05 | 65.90 | 65.90 | 1.15% | 481,500 |
| Jun 30, 2026 | 67.10 | 68.30 | 64.65 | 65.15 | 65.15 | -4.68% | 360,209 |
| Jun 29, 2026 | 66.95 | 69.35 | 65.20 | 68.35 | 68.35 | 4.75% | 545,580 |
| Jun 26, 2026 | 67.45 | 67.45 | 65.25 | 65.25 | 65.25 | -3.26% | 91,267 |
| Jun 25, 2026 | 68.25 | 68.25 | 66.25 | 67.45 | 67.45 | -1.68% | 416,883 |
| Jun 24, 2026 | 68.40 | 69.50 | 67.50 | 68.60 | 68.60 | 0.29% | 172,446 |
| Jun 23, 2026 | 67.45 | 68.65 | 67.00 | 68.40 | 68.40 | 1.26% | 240,814 |
| Jun 22, 2026 | 67.60 | 69.65 | 65.00 | 67.55 | 67.55 | - | 317,333 |
| Jun 18, 2026 | 67.90 | 68.25 | 66.40 | 67.55 | 67.55 | -0.59% | 324,083 |
| Jun 17, 2026 | 68.85 | 69.55 | 67.75 | 67.95 | 67.95 | -2.30% | 479,640 |
| Jun 16, 2026 | 72.80 | 72.80 | 68.75 | 69.55 | 69.55 | -5.05% | 585,364 |
| Jun 15, 2026 | 73.30 | 75.20 | 71.85 | 73.25 | 73.25 | -1.15% | 289,708 |
| Jun 12, 2026 | 73.30 | 75.00 | 72.25 | 74.10 | 74.10 | 1.16% | 252,304 |