Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong · Delayed Price · Currency is HKD 85.00
-2.00 (-2.30%)
At close: May 11, 2026
HKG:2648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 85.00 | 85.20 | 84.40 | 84.45 | - | -0.65% | 70,500 |
| May 11, 2026 | 87.00 | 87.00 | 83.80 | 85.00 | 85.00 | -2.30% | 500,127 |
| May 8, 2026 | 90.50 | 90.50 | 85.00 | 87.00 | 87.00 | 0.40% | 237,173 |
| May 7, 2026 | 88.00 | 89.95 | 84.90 | 86.65 | 86.65 | -1.20% | 542,992 |
| May 6, 2026 | 90.00 | 90.00 | 86.30 | 87.70 | 87.70 | -2.56% | 654,265 |
| May 5, 2026 | 90.30 | 90.95 | 88.65 | 90.00 | 90.00 | -0.06% | 103,505 |
| May 4, 2026 | 91.50 | 91.60 | 89.25 | 90.05 | 90.05 | -1.10% | 59,567 |
| Apr 30, 2026 | 90.10 | 92.85 | 89.65 | 91.05 | 91.05 | 1.05% | 711,205 |
| Apr 29, 2026 | 89.80 | 94.10 | 88.00 | 90.10 | 90.10 | 8.55% | 3,780,443 |
| Apr 28, 2026 | 83.10 | 84.60 | 82.10 | 83.00 | 83.00 | 0.18% | 492,704 |
| Apr 27, 2026 | 81.00 | 83.80 | 81.00 | 82.85 | 82.85 | 0.85% | 376,725 |
| Apr 24, 2026 | 79.55 | 83.80 | 79.55 | 82.15 | 82.15 | 1.42% | 296,734 |
| Apr 23, 2026 | 79.05 | 81.00 | 77.90 | 81.00 | 81.00 | 2.92% | 437,474 |
| Apr 22, 2026 | 79.90 | 79.90 | 77.75 | 78.70 | 78.70 | -0.25% | 145,137 |
| Apr 21, 2026 | 79.40 | 81.15 | 78.45 | 78.90 | 78.90 | 0.06% | 310,825 |
| Apr 20, 2026 | 78.55 | 79.80 | 75.50 | 78.85 | 78.85 | 0.83% | 147,447 |
| Apr 17, 2026 | 79.85 | 79.85 | 77.20 | 78.20 | 78.20 | -1.26% | 394,523 |
| Apr 16, 2026 | 80.35 | 81.55 | 78.10 | 79.20 | 79.20 | -1.37% | 591,651 |
| Apr 15, 2026 | 81.40 | 81.60 | 78.90 | 80.30 | 80.30 | -0.43% | 420,575 |
| Apr 14, 2026 | 79.20 | 80.65 | 77.60 | 80.65 | 80.65 | 2.09% | 568,368 |
| Apr 13, 2026 | 80.85 | 80.85 | 78.30 | 79.00 | 79.00 | -0.82% | 549,487 |
| Apr 10, 2026 | 84.35 | 84.35 | 79.40 | 79.65 | 79.65 | -4.90% | 932,224 |
| Apr 9, 2026 | 83.00 | 84.50 | 82.80 | 83.75 | 83.75 | 0.78% | 381,442 |
| Apr 8, 2026 | 80.80 | 84.30 | 80.80 | 83.10 | 83.10 | 2.97% | 1,597,555 |
| Apr 2, 2026 | 79.30 | 81.80 | 77.80 | 80.70 | 80.70 | 2.15% | 967,666 |
| Apr 1, 2026 | 79.95 | 80.20 | 77.50 | 79.00 | 79.00 | - | 688,274 |
| Mar 31, 2026 | 78.50 | 81.40 | 75.85 | 79.00 | 79.00 | 4.36% | 2,146,831 |
| Mar 30, 2026 | 75.20 | 77.45 | 74.00 | 75.70 | 75.70 | - | 553,783 |
| Mar 27, 2026 | 72.75 | 76.05 | 71.45 | 75.70 | 75.70 | 5.14% | 438,545 |
| Mar 26, 2026 | 72.40 | 74.55 | 71.05 | 72.00 | 72.00 | -1.64% | 118,359 |
| Mar 25, 2026 | 72.15 | 75.40 | 72.15 | 73.20 | 73.20 | 1.95% | 910,405 |
| Mar 24, 2026 | 69.35 | 73.00 | 69.35 | 71.80 | 71.80 | 2.06% | 464,965 |
| Mar 23, 2026 | 70.40 | 71.90 | 68.50 | 70.35 | 70.35 | 1.22% | 751,075 |
| Mar 20, 2026 | 70.45 | 71.35 | 69.35 | 69.50 | 69.50 | -1.35% | 295,203 |
| Mar 19, 2026 | 71.45 | 73.50 | 69.80 | 70.45 | 70.45 | -2.29% | 943,214 |
| Mar 18, 2026 | 74.50 | 74.50 | 71.50 | 72.10 | 72.10 | -1.10% | 104,959 |
| Mar 17, 2026 | 73.05 | 75.30 | 72.70 | 72.90 | 72.90 | -1.88% | 242,241 |
| Mar 16, 2026 | 74.60 | 75.25 | 72.90 | 74.30 | 74.30 | 1.30% | 244,226 |
| Mar 13, 2026 | 75.20 | 76.35 | 73.15 | 73.35 | 73.35 | -4.62% | 840,042 |
| Mar 12, 2026 | 78.00 | 78.55 | 74.90 | 76.90 | 76.90 | -1.41% | 849,701 |
| Mar 11, 2026 | 78.35 | 80.25 | 77.25 | 78.00 | 78.00 | 0.06% | 378,577 |
| Mar 10, 2026 | 76.35 | 78.40 | 75.50 | 77.95 | 77.95 | 3.18% | 449,832 |
| Mar 9, 2026 | 74.00 | 76.35 | 72.00 | 75.55 | 75.55 | 0.94% | 645,231 |
| Mar 6, 2026 | 76.55 | 76.90 | 74.05 | 74.85 | 74.85 | -1.12% | 1,097,962 |
| Mar 5, 2026 | 78.65 | 79.10 | 74.70 | 75.70 | 75.70 | -2.95% | 578,762 |
| Mar 4, 2026 | 77.80 | 78.00 | 74.90 | 78.00 | 78.00 | 0.65% | 549,094 |
| Mar 3, 2026 | 80.85 | 81.55 | 76.80 | 77.50 | 77.50 | -3.73% | 861,995 |
| Mar 2, 2026 | 80.95 | 83.00 | 77.10 | 80.50 | 80.50 | -0.31% | 1,000,432 |
| Feb 27, 2026 | 83.50 | 86.35 | 80.75 | 80.75 | 80.75 | -3.12% | 1,808,323 |
| Feb 26, 2026 | 80.05 | 83.95 | 80.05 | 83.35 | 83.35 | 3.28% | 1,246,448 |