Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 61.35
+0.95 (1.57%)
Sep 16, 2026, 2:53 PM HKT
HKG:2648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 72.70 | 74.10 | 72.60 | 73.20 | 70.90 | -0.34% | 335,300 |
| Jul 27, 2026 | 74.55 | 74.70 | 72.45 | 73.45 | 71.14 | 1.31% | 256,800 |
| Jul 24, 2026 | 74.00 | 74.75 | 71.60 | 72.50 | 70.22 | -1.96% | 259,800 |
| Jul 23, 2026 | 74.00 | 74.85 | 73.40 | 73.95 | 71.62 | 0.20% | 460,500 |
| Jul 22, 2026 | 70.15 | 73.90 | 69.65 | 73.80 | 71.48 | 3.36% | 417,222 |
| Jul 21, 2026 | 71.70 | 73.10 | 70.45 | 71.40 | 69.15 | -1.45% | 390,100 |
| Jul 20, 2026 | 70.60 | 73.45 | 69.15 | 72.45 | 70.17 | 2.69% | 790,600 |
| Jul 17, 2026 | 72.15 | 74.00 | 69.55 | 70.55 | 68.33 | -2.76% | 366,120 |
| Jul 16, 2026 | 73.15 | 74.50 | 72.25 | 72.55 | 70.27 | -1.76% | 256,200 |
| Jul 15, 2026 | 67.30 | 74.85 | 66.05 | 73.85 | 71.52 | 7.81% | 1,048,927 |
| Jul 14, 2026 | 67.65 | 69.20 | 66.90 | 68.50 | 66.34 | 0.74% | 1,122,100 |
| Jul 13, 2026 | 66.50 | 68.70 | 65.10 | 68.00 | 65.86 | 1.64% | 274,634 |
| Jul 10, 2026 | 65.10 | 67.60 | 64.40 | 66.90 | 64.79 | 2.84% | 825,373 |
| Jul 9, 2026 | 68.85 | 68.95 | 65.00 | 65.05 | 63.00 | -6.13% | 440,623 |
| Jul 8, 2026 | 68.95 | 70.25 | 68.40 | 69.30 | 67.12 | -0.07% | 262,340 |