COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.62	12.80	12.62	12.70	12.70	-0.55%	17,998,009
Oct 30, 2025	13.00	13.01	12.75	12.77	12.77	-1.54%	25,429,400
Oct 29, 2025	12.85	13.04	12.81	12.97	12.97	1.25%	25,361,206
Oct 28, 2025	12.87	12.95	12.80	12.81	12.81	-0.93%	22,799,586
Oct 27, 2025	13.00	13.11	12.87	12.93	12.93	0.54%	28,024,784
Oct 24, 2025	12.79	12.88	12.76	12.86	12.86	0.55%	21,672,380
Oct 23, 2025	12.72	12.80	12.45	12.79	12.79	0.08%	24,066,466
Oct 22, 2025	12.80	12.91	12.71	12.78	12.78	-0.93%	21,586,798
Oct 21, 2025	12.70	13.05	12.70	12.90	12.90	1.42%	26,338,244
Oct 20, 2025	12.98	12.99	12.69	12.72	12.72	-0.47%	27,660,587
Oct 17, 2025	13.28	13.39	12.71	12.78	12.78	-3.84%	42,266,171
Oct 16, 2025	13.52	13.56	13.23	13.29	13.29	-2.35%	36,422,918
Oct 15, 2025	13.54	13.74	13.40	13.61	13.61	-0.29%	48,554,551
Oct 14, 2025	13.31	13.90	13.31	13.65	13.65	2.40%	88,062,488
Oct 13, 2025	13.11	13.35	13.02	13.33	13.33	-1.84%	44,458,596
Oct 10, 2025	13.43	13.79	13.40	13.58	13.58	0.30%	49,912,420
Oct 9, 2025	13.34	13.57	13.22	13.54	13.54	1.12%	45,720,795
Sep 30, 2025	13.56	13.60	13.36	13.39	13.39	-1.98%	44,530,767
Sep 29, 2025	13.25	13.85	13.11	13.66	13.66	2.78%	64,925,071
Sep 26, 2025	13.43	13.64	13.21	13.29	13.29	-1.19%	43,881,640
Sep 25, 2025	13.37	13.65	13.32	13.45	13.45	-0.37%	43,628,696
Sep 24, 2025	13.28	13.68	13.18	13.50	13.50	1.50%	56,740,200
Sep 23, 2025	13.55	13.60	13.06	13.30	13.30	-3.41%	64,772,445
Sep 22, 2025	13.59	13.97	13.53	13.77	13.77	1.77%	67,997,192
Sep 19, 2025	13.81	13.85	13.50	13.53	13.53	-2.66%	73,138,783
Sep 18, 2025	14.79	14.89	13.73	13.90	13.90	-4.79%	173,915,142
Sep 17, 2025	13.30	14.60	13.23	14.60	14.60	10.02%	191,078,300
Sep 16, 2025	13.12	13.30	13.05	13.27	13.27	1.07%	28,749,360
Sep 15, 2025	13.22	13.32	13.10	13.13	13.13	-0.68%	24,471,500
Sep 12, 2025	13.31	13.45	13.22	13.22	13.22	-1.12%	40,103,428
Sep 11, 2025	13.01	13.37	12.86	13.37	13.37	2.22%	52,853,736
Sep 10, 2025	13.05	13.18	13.01	13.08	13.08	0.15%	25,885,095
Sep 9, 2025	13.25	13.27	12.99	13.06	13.06	-1.58%	34,612,918
Sep 8, 2025	13.35	13.44	13.13	13.27	13.27	-0.82%	42,601,516
Sep 5, 2025	13.09	13.38	12.91	13.38	13.38	2.69%	56,856,152
Sep 4, 2025	13.23	13.31	12.83	13.03	13.03	-1.66%	62,068,536
Sep 3, 2025	13.73	13.78	13.15	13.25	13.25	-3.00%	79,727,953
Sep 2, 2025	13.96	14.28	13.52	13.66	13.66	-2.57%	87,759,172
Sep 1, 2025	14.31	14.46	13.88	14.02	14.02	-1.89%	99,270,929
Aug 29, 2025	14.61	15.30	14.20	14.29	14.29	0.42%	207,918,245
Aug 28, 2025	12.90	14.23	12.85	14.23	14.23	9.97%	186,134,681
Aug 27, 2025	13.23	13.50	12.94	12.94	12.94	-2.19%	55,483,239
Aug 26, 2025	13.30	13.39	13.19	13.23	13.23	-1.49%	49,509,909
Aug 25, 2025	13.51	13.58	13.32	13.43	13.43	-0.07%	67,024,697
Aug 22, 2025	13.13	13.53	13.10	13.44	13.44	1.13%	74,773,202
Aug 21, 2025	13.36	13.74	13.15	13.29	13.29	1.22%	84,638,492
Aug 20, 2025	13.29	13.29	12.95	13.13	13.13	-2.38%	71,412,578
Aug 19, 2025	12.97	13.79	12.81	13.45	13.45	3.22%	122,605,820
Aug 18, 2025	13.00	13.14	12.82	13.03	13.03	0.46%	76,170,827
Aug 15, 2025	12.47	13.16	12.35	12.97	12.97	3.10%	83,768,709