COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.88	10.99	10.84	10.90	10.90	-0.37%	9,780,824
Feb 5, 2026	11.06	11.07	10.88	10.94	10.94	-1.08%	12,902,340
Feb 4, 2026	10.95	11.07	10.90	11.06	11.06	0.73%	12,553,080
Feb 3, 2026	10.98	11.00	10.84	10.98	10.98	1.29%	13,763,600
Feb 2, 2026	11.25	11.33	10.83	10.84	10.84	-4.41%	29,432,251
Jan 30, 2026	11.62	11.67	11.34	11.34	11.34	-2.66%	21,967,740
Jan 29, 2026	11.56	11.70	11.41	11.65	11.65	0.52%	16,010,490
Jan 28, 2026	11.61	11.66	11.55	11.59	11.59	-0.09%	13,683,950
Jan 27, 2026	11.80	11.81	11.45	11.60	11.60	-1.86%	20,615,910
Jan 26, 2026	11.92	12.01	11.75	11.82	11.82	-0.92%	18,028,800
Jan 23, 2026	11.80	12.09	11.80	11.93	11.93	1.10%	24,501,160
Jan 22, 2026	11.69	11.84	11.69	11.80	11.80	1.03%	11,519,710
Jan 21, 2026	11.74	11.81	11.67	11.68	11.68	-1.10%	13,326,620
Jan 20, 2026	11.89	11.92	11.75	11.81	11.81	-0.67%	14,798,500
Jan 19, 2026	11.79	12.00	11.74	11.89	11.89	0.85%	16,320,357
Jan 16, 2026	11.95	12.04	11.76	11.79	11.79	-0.92%	19,647,990
Jan 15, 2026	12.08	12.12	11.86	11.90	11.90	-2.46%	25,698,900
Jan 14, 2026	12.10	12.53	12.06	12.20	12.20	0.58%	46,448,520
Jan 13, 2026	12.22	12.34	12.06	12.13	12.13	-0.74%	29,353,510
Jan 12, 2026	12.05	12.24	12.02	12.22	12.22	1.83%	30,759,380
Jan 9, 2026	11.94	12.09	11.90	12.00	12.00	0.93%	21,356,120
Jan 8, 2026	11.95	11.97	11.82	11.89	11.89	-0.50%	15,942,950
Jan 7, 2026	12.11	12.13	11.92	11.95	11.95	-1.40%	23,978,837
Jan 6, 2026	11.90	12.14	11.83	12.12	12.12	1.85%	29,389,570
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