COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.32	10.36	10.22	10.23	-	-1.25%	3,598,054
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
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