COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.08	9.37	9.04	9.17	9.17	0.88%	18,114,170
May 28, 2026	9.05	9.13	8.86	9.09	9.09	0.44%	15,696,630
May 27, 2026	9.22	9.31	9.00	9.05	9.05	-2.06%	12,938,110
May 26, 2026	9.22	9.28	9.12	9.24	9.24	-0.22%	10,256,620
May 25, 2026	9.29	9.34	9.10	9.26	9.26	-0.22%	14,159,900
May 22, 2026	9.35	9.40	9.25	9.28	9.28	-0.54%	10,626,070
May 21, 2026	9.48	9.67	9.31	9.33	9.33	-1.37%	15,259,460
May 20, 2026	9.56	9.56	9.36	9.46	9.46	-1.46%	11,646,600
May 19, 2026	9.68	9.70	9.53	9.60	9.60	-0.83%	9,614,300
May 18, 2026	9.57	9.72	9.44	9.68	9.68	0.94%	15,217,800
May 15, 2026	9.81	9.85	9.56	9.59	9.59	-2.34%	20,007,100
May 14, 2026	10.12	10.14	9.80	9.82	9.82	-2.87%	21,555,510
May 13, 2026	10.13	10.15	10.03	10.11	10.11	-0.20%	15,482,400
May 12, 2026	10.20	10.25	10.12	10.13	10.13	-0.59%	14,313,250
May 11, 2026	10.17	10.28	10.10	10.19	10.19	-	21,939,050
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%	12,448,680
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%	22,535,600
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%	10,285,350
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%	11,766,900
Mar 26, 2026	10.84	10.88	10.65	10.66	10.66	-2.56%	19,007,500
Mar 25, 2026	10.83	11.00	10.75	10.94	10.94	0.09%	26,642,630
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