COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.77	12.05	11.77	12.02	-	1.01%	17,928,578
Jan 5, 2026	11.70	11.91	11.63	11.90	11.90	1.71%	18,549,410
Dec 31, 2025	11.77	11.82	11.68	11.70	11.70	-0.59%	11,358,830
Dec 30, 2025	11.87	11.94	11.77	11.77	11.77	-1.51%	14,766,330
Dec 29, 2025	11.83	11.98	11.82	11.95	11.95	0.93%	16,821,899
Dec 26, 2025	11.86	11.95	11.77	11.84	11.84	-0.59%	17,839,680
Dec 25, 2025	11.75	12.03	11.75	11.91	11.91	1.71%	22,335,470
Dec 24, 2025	11.50	11.73	11.49	11.71	11.71	1.83%	14,913,540
Dec 23, 2025	11.61	11.65	11.48	11.50	11.50	-1.03%	8,946,315
Dec 22, 2025	11.57	11.69	11.56	11.62	11.62	0.43%	10,254,455
Dec 19, 2025	11.45	11.60	11.43	11.57	11.57	1.14%	11,304,970
Dec 18, 2025	11.50	11.56	11.44	11.44	11.44	-1.12%	8,541,939
Dec 17, 2025	11.50	11.63	11.20	11.57	11.57	0.43%	19,422,710
Dec 16, 2025	11.45	11.54	11.30	11.52	11.52	0.09%	14,499,780
Dec 15, 2025	11.45	11.60	11.43	11.51	11.51	-0.09%	8,252,875
Dec 12, 2025	11.46	11.60	11.46	11.52	11.52	0.52%	7,956,612
Dec 11, 2025	11.73	11.75	11.45	11.46	11.46	-2.30%	12,232,940
Dec 10, 2025	11.61	11.78	11.54	11.73	11.73	0.86%	11,348,070
Dec 9, 2025	11.80	11.81	11.61	11.63	11.63	-1.86%	15,614,387
Dec 8, 2025	12.03	12.11	11.84	11.85	11.85	-0.59%	23,654,000
Dec 5, 2025	11.69	11.98	11.68	11.92	11.92	1.45%	22,086,120
Dec 4, 2025	11.65	11.78	11.60	11.75	11.75	-	14,685,420
Dec 3, 2025	11.55	11.96	11.52	11.75	11.75	2.09%	30,906,188
Dec 2, 2025	11.63	11.64	11.51	11.51	11.51	-1.03%	8,047,700
Dec 1, 2025	11.56	11.65	11.54	11.63	11.63	0.61%	8,691,100
Nov 28, 2025	11.48	11.57	11.43	11.56	11.56	0.61%	9,908,727
Nov 27, 2025	11.59	11.62	11.47	11.49	11.49	-0.43%	11,524,500
Nov 26, 2025	11.66	11.72	11.52	11.54	11.54	-1.20%	12,472,960
Nov 25, 2025	11.68	11.81	11.67	11.68	11.68	0.17%	12,114,840
Nov 24, 2025	11.58	11.68	11.52	11.66	11.66	0.95%	12,470,880
Nov 21, 2025	11.91	11.97	11.55	11.55	11.55	-3.35%	21,474,246
Nov 20, 2025	12.19	12.24	11.94	11.95	11.95	-1.16%	12,984,460
Nov 19, 2025	12.20	12.28	12.02	12.09	12.09	-0.98%	13,309,980
Nov 18, 2025	12.28	12.29	12.16	12.21	12.21	-0.57%	14,821,800
Nov 17, 2025	12.40	12.41	12.25	12.28	12.28	-1.37%	17,834,240
Nov 14, 2025	12.45	12.55	12.43	12.45	12.45	-0.32%	15,635,620
Nov 13, 2025	12.39	12.50	12.36	12.49	12.49	0.40%	12,872,180
Nov 12, 2025	12.39	12.51	12.35	12.44	12.44	0.16%	11,918,430
Nov 11, 2025	12.54	12.55	12.40	12.42	12.42	-1.04%	13,288,290
Nov 10, 2025	12.37	12.58	12.33	12.55	12.55	1.37%	16,508,730
Nov 7, 2025	12.48	12.48	12.37	12.38	12.38	-0.80%	13,238,070
Nov 6, 2025	12.46	12.55	12.43	12.48	12.48	0.16%	14,095,500
Nov 5, 2025	12.29	12.54	12.27	12.46	12.46	0.40%	15,195,360
Nov 4, 2025	12.64	12.65	12.32	12.41	12.41	-2.05%	25,559,970
Nov 3, 2025	12.70	12.75	12.60	12.67	12.67	-0.24%	16,426,000
Oct 31, 2025	12.62	12.80	12.62	12.70	12.70	-0.55%	17,998,000
Oct 30, 2025	13.00	13.01	12.75	12.77	12.77	-1.54%	25,102,800
Oct 29, 2025	12.85	13.04	12.81	12.97	12.97	1.25%	25,028,400
Oct 28, 2025	12.87	12.95	12.80	12.81	12.81	-0.93%	22,799,580
Oct 27, 2025	13.00	13.11	12.87	12.93	12.93	0.54%	28,024,780