COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.20	10.28	10.18	10.19	10.19	-0.29%	11,472,080
May 7, 2026	10.29	10.31	10.18	10.22	10.22	-0.58%	12,231,100
May 6, 2026	10.25	10.30	10.21	10.28	10.28	0.39%	15,179,090
Apr 30, 2026	10.24	10.36	10.19	10.24	10.24	-0.19%	12,009,700
Apr 29, 2026	10.10	10.29	10.08	10.26	10.26	1.38%	13,509,950
Apr 28, 2026	10.11	10.27	10.08	10.12	10.12	0.20%	12,448,688
Apr 27, 2026	10.10	10.13	10.00	10.10	10.10	-0.20%	9,583,281
Apr 24, 2026	10.09	10.18	10.06	10.12	10.12	0.30%	10,633,490
Apr 23, 2026	10.16	10.17	10.02	10.09	10.09	-0.69%	12,507,700
Apr 22, 2026	10.16	10.20	10.11	10.16	10.16	-0.20%	8,062,199
Apr 21, 2026	10.29	10.29	10.16	10.18	10.18	-0.78%	8,107,200
Apr 20, 2026	10.25	10.34	10.21	10.26	10.26	0.10%	8,503,948
Apr 17, 2026	10.36	10.36	10.20	10.25	10.25	-1.06%	10,769,750
Apr 16, 2026	10.34	10.38	10.32	10.36	10.36	0.19%	8,700,126
Apr 15, 2026	10.42	10.45	10.33	10.34	10.34	-0.67%	8,990,000
Apr 14, 2026	10.43	10.47	10.32	10.41	10.41	-	10,254,800
Apr 13, 2026	10.43	10.47	10.36	10.41	10.41	-0.67%	8,905,301
Apr 10, 2026	10.32	10.57	10.32	10.48	10.48	1.65%	16,675,450
Apr 9, 2026	10.47	10.51	10.29	10.31	10.31	-2.27%	13,703,200
Apr 8, 2026	10.42	10.55	10.31	10.55	10.55	1.83%	22,535,604
Apr 7, 2026	10.07	10.53	10.05	10.36	10.36	1.07%	20,318,500
Apr 3, 2026	10.55	10.65	10.25	10.25	10.25	0.69%	18,958,000
Apr 2, 2026	10.44	10.47	10.17	10.18	10.18	-2.77%	15,043,790
Apr 1, 2026	10.46	10.54	10.41	10.47	10.47	0.58%	10,285,355
Mar 31, 2026	10.51	10.59	10.38	10.41	10.41	-0.95%	17,666,600
Mar 30, 2026	10.59	10.74	10.43	10.51	10.51	-2.05%	17,405,850
Mar 27, 2026	10.58	10.79	10.56	10.73	10.73	0.66%	11,766,901
Mar 26, 2026	10.84	10.88	10.65	10.66	10.66	-2.56%	19,007,501
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