Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 66.90
+1.85 (2.84%)
Jul 10, 2026, 4:08 PM HKT
HKG:2648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 73.85 | 73.90 | 70.80 | 73.25 | 73.25 | -0.34% | 522,528 |
| Jun 10, 2026 | 73.15 | 75.10 | 72.65 | 73.50 | 73.50 | 0.55% | 604,708 |
| Jun 9, 2026 | 74.50 | 74.55 | 72.90 | 73.10 | 73.10 | -1.68% | 453,657 |
| Jun 8, 2026 | 70.00 | 74.35 | 69.55 | 74.35 | 74.35 | 6.21% | 872,932 |
| Jun 5, 2026 | 68.75 | 71.60 | 67.65 | 70.00 | 70.00 | 3.55% | 1,252,546 |
| Jun 4, 2026 | 69.10 | 70.05 | 67.05 | 67.60 | 67.60 | -2.10% | 911,135 |
| Jun 3, 2026 | 76.00 | 77.00 | 68.60 | 69.05 | 69.05 | -8.91% | 2,958,819 |
| Jun 2, 2026 | 82.70 | 84.05 | 75.80 | 75.80 | 75.80 | -8.89% | 539,710 |
| Jun 1, 2026 | 88.00 | 88.00 | 80.70 | 83.20 | 83.20 | 0.06% | 377,353 |
| May 29, 2026 | 78.95 | 84.45 | 78.95 | 83.15 | 83.15 | 3.29% | 1,057,953 |
| May 28, 2026 | 80.50 | 83.05 | 78.80 | 80.50 | 80.50 | -0.68% | 569,904 |
| May 27, 2026 | 81.30 | 81.45 | 78.00 | 81.05 | 81.05 | 1.82% | 694,992 |
| May 26, 2026 | 82.30 | 82.30 | 78.50 | 79.60 | 79.60 | -3.63% | 526,288 |
| May 22, 2026 | 84.95 | 85.00 | 83.00 | 84.25 | 82.60 | 0.30% | 252,009 |
| May 21, 2026 | 84.00 | 85.45 | 82.20 | 84.00 | 82.35 | 0.60% | 429,454 |
| May 20, 2026 | 81.00 | 84.15 | 81.00 | 83.50 | 81.86 | 0.36% | 183,163 |
| May 19, 2026 | 82.35 | 83.30 | 80.65 | 83.20 | 81.57 | 1.46% | 831,374 |
| May 18, 2026 | 83.50 | 83.85 | 80.15 | 82.00 | 80.39 | 0.49% | 634,629 |
| May 15, 2026 | 84.95 | 84.95 | 81.10 | 81.60 | 80.00 | -2.51% | 475,530 |
| May 14, 2026 | 85.00 | 85.30 | 83.70 | 83.70 | 82.06 | -1.24% | 1,340,452 |
| May 13, 2026 | 85.90 | 85.90 | 80.55 | 84.75 | 83.09 | 0.36% | 288,099 |
| May 12, 2026 | 85.00 | 85.20 | 83.45 | 84.45 | 82.80 | -0.65% | 263,620 |
| May 11, 2026 | 87.00 | 87.00 | 83.80 | 85.00 | 83.34 | -2.30% | 500,127 |
| May 8, 2026 | 90.50 | 90.50 | 85.00 | 87.00 | 85.30 | 0.40% | 237,173 |
| May 7, 2026 | 88.00 | 89.95 | 84.90 | 86.65 | 84.95 | -1.20% | 542,992 |
| May 6, 2026 | 90.00 | 90.00 | 86.30 | 87.70 | 85.98 | -2.56% | 654,265 |
| May 5, 2026 | 90.30 | 90.95 | 88.65 | 90.00 | 88.24 | -0.06% | 103,505 |
| May 4, 2026 | 91.50 | 91.60 | 89.25 | 90.05 | 88.29 | -1.10% | 59,567 |
| Apr 30, 2026 | 90.10 | 92.85 | 89.65 | 91.05 | 89.27 | 1.05% | 711,205 |
| Apr 29, 2026 | 89.80 | 94.10 | 88.00 | 90.10 | 88.34 | 8.55% | 3,780,443 |
| Apr 28, 2026 | 83.10 | 84.60 | 82.10 | 83.00 | 81.37 | 0.18% | 492,704 |