COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.83	11.00	10.75	10.94	10.94	0.09%	26,642,638
Mar 24, 2026	10.77	11.07	10.66	10.93	10.93	1.86%	27,393,660
Mar 23, 2026	10.84	11.12	10.58	10.73	10.73	-2.63%	37,700,840
Mar 20, 2026	11.23	11.34	10.99	11.02	11.02	-4.42%	44,820,910
Mar 19, 2026	10.85	11.99	10.83	11.53	11.53	5.49%	68,919,260
Mar 18, 2026	11.06	11.08	10.86	10.93	10.93	-1.44%	22,793,280
Mar 17, 2026	11.02	11.35	10.95	11.09	11.09	-1.68%	35,823,120
Mar 16, 2026	11.22	11.49	11.14	11.28	11.28	4.93%	57,963,760
Mar 13, 2026	10.86	10.97	10.70	10.75	10.75	-1.19%	18,490,272
Mar 12, 2026	10.80	10.91	10.78	10.88	10.88	0.65%	15,233,104
Mar 11, 2026	10.91	10.91	10.76	10.81	10.81	-0.92%	16,449,380
Mar 10, 2026	10.99	11.02	10.83	10.91	10.91	-0.09%	20,046,750
Mar 9, 2026	10.96	11.06	10.88	10.92	10.92	-1.36%	15,573,240
Mar 6, 2026	10.88	11.07	10.87	11.07	11.07	1.00%	14,720,320
Mar 5, 2026	10.99	11.12	10.89	10.96	10.96	0.74%	17,934,823
Mar 4, 2026	10.97	11.09	10.83	10.88	10.88	-1.72%	21,691,300
Mar 3, 2026	11.16	11.28	11.04	11.07	11.07	-0.90%	24,051,610
Mar 2, 2026	11.05	11.30	10.95	11.17	11.17	0.36%	22,533,600
Feb 27, 2026	11.06	11.17	11.04	11.13	11.13	0.54%	12,799,320
Feb 26, 2026	11.11	11.16	11.02	11.07	11.07	-	12,803,130
Feb 25, 2026	10.95	11.11	10.91	11.07	11.07	1.10%	15,385,230
Feb 24, 2026	10.85	10.99	10.80	10.95	10.95	1.86%	11,552,730
Feb 13, 2026	10.89	10.94	10.75	10.75	10.75	-1.38%	11,001,170
Feb 12, 2026	10.97	10.98	10.87	10.90	10.90	-0.82%	10,210,608
Feb 11, 2026	11.02	11.05	10.98	10.99	10.99	-0.36%	6,549,700
Feb 10, 2026	11.00	11.06	10.95	11.03	11.03	0.27%	8,052,000
Feb 9, 2026	10.99	11.03	10.93	11.00	11.00	0.92%	10,390,490
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