Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 62.40
-1.90 (-2.95%)
Oct 28, 2026, 10:43 AM HKT
HKG:2648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 64.30 | 64.30 | 62.00 | 62.40 | 62.40 | -2.95% | 149,500 |
| Oct 27, 2026 | 65.20 | 65.20 | 62.90 | 64.30 | 64.30 | -1.38% | 676,452 |
| Oct 26, 2026 | 66.05 | 67.30 | 64.30 | 65.20 | 65.20 | -2.76% | 741,000 |
| Oct 23, 2026 | 63.70 | 67.45 | 62.85 | 67.05 | 67.05 | 4.52% | 1,453,000 |
| Oct 22, 2026 | 66.05 | 66.35 | 63.85 | 64.15 | 64.15 | -3.68% | 526,200 |
| Oct 21, 2026 | 67.30 | 68.05 | 66.35 | 66.60 | 66.60 | -0.08% | 307,500 |
| Oct 20, 2026 | 65.50 | 67.65 | 65.05 | 66.65 | 66.65 | 1.76% | 910,100 |
| Oct 16, 2026 | 64.80 | 66.10 | 64.10 | 65.50 | 65.50 | 2.02% | 486,800 |
| Oct 15, 2026 | 64.85 | 66.25 | 63.95 | 64.20 | 64.20 | -1.00% | 380,800 |
| Oct 14, 2026 | 64.65 | 65.90 | 64.35 | 64.85 | 64.85 | 0.31% | 230,700 |
| Oct 13, 2026 | 63.50 | 64.80 | 63.10 | 64.65 | 64.65 | 0.54% | 165,300 |
| Oct 12, 2026 | 64.20 | 65.15 | 63.70 | 64.30 | 64.30 | -0.08% | 280,200 |
| Oct 9, 2026 | 63.10 | 64.85 | 63.05 | 64.35 | 64.35 | 2.80% | 256,530 |
| Oct 8, 2026 | 61.00 | 63.50 | 61.00 | 62.60 | 62.60 | 3.30% | 363,600 |
| Oct 7, 2026 | 60.40 | 60.70 | 60.10 | 60.60 | 60.60 | - | 49,000 |
| 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 |