COFCO Joycome Foods Limited (HKG:1610)
Hong Kong
· Delayed Price · Currency is HKD 1.630
+0.020 (1.24%)
Mar 10, 2026, 11:59 AM HKT
COFCO Joycome Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | - | -1.24% | 648,000 |
| Mar 9, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 25,574,000 |
| Mar 6, 2026 | 1.55 | 1.63 | 1.53 | 1.59 | 1.59 | 3.25% | 25,243,000 |
| Mar 5, 2026 | 1.61 | 1.66 | 1.54 | 1.54 | 1.54 | -4.35% | 29,234,000 |
| Mar 4, 2026 | 1.56 | 1.65 | 1.54 | 1.61 | 1.61 | 3.21% | 58,258,000 |
| Mar 3, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.96% | 20,348,000 |
| Mar 2, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 13,184,000 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 15,170,000 |
| Feb 26, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 9,367,000 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | - | 13,101,000 |
| Feb 24, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 15,602,200 |
| Feb 23, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 8,305,000 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 8,684,000 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 1,836,000 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 12,684,000 |
| Feb 12, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | - | 20,867,000 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 39,660,090 |
| Feb 10, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 10,833,000 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 9,596,000 |
| Feb 6, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 9,910,100 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 6,723,000 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 9,521,000 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 18,477,000 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 24,396,000 |
| Jan 30, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 23,939,570 |
| Jan 29, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 3.03% | 26,884,000 |
| Jan 28, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 14,195,000 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 6,752,000 |
| Jan 26, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 19,765,000 |
| Jan 23, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 26,563,000 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 28,991,000 |
| Jan 21, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 18,290,000 |
| Jan 20, 2026 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 0.62% | 19,482,190 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 13,484,000 |
| Jan 16, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 7,185,000 |
| Jan 15, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 23,863,110 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 17,155,000 |
| Jan 13, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 10,362,000 |
| Jan 12, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 14,876,000 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 14,398,000 |
| Jan 8, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 14,331,000 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 10,273,000 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 13,027,000 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 13,836,000 |
| Jan 2, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 5,400,000 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 4,268,489 |
| Dec 30, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 18,113,490 |
| Dec 29, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 17,509,000 |
| Dec 24, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 9,655,000 |
| Dec 23, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 6,960,000 |
| Dec 22, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 6,136,000 |
| Dec 19, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 9,334,000 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 6,302,815 |
| Dec 17, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | - | 12,195,000 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 15,106,000 |
| Dec 15, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 10,155,000 |
| Dec 12, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 12,086,000 |
| Dec 11, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 12,154,000 |
| Dec 10, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 5,438,000 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 15,683,510 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 9,250,024 |
| Dec 5, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 8,619,000 |
| Dec 4, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 12,733,000 |
| Dec 3, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 15,880,000 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 14,081,000 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 10,228,000 |
| Nov 28, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 5,432,984 |
| Nov 27, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 3,347,000 |
| Nov 26, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 9,934,000 |
| Nov 25, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 7,255,000 |
| Nov 24, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.23% | 19,022,000 |
| Nov 21, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 16,085,000 |
| Nov 20, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 17,534,000 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 12,884,740 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 11,766,000 |
| Nov 17, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 10,303,520 |
| Nov 14, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 9,974,000 |
| Nov 13, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 5,514,000 |
| Nov 12, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 12,634,250 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 8,565,000 |
| Nov 10, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 20,274,000 |
| Nov 7, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 5,733,100 |
| Nov 6, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 6,657,000 |
| Nov 5, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | - | 10,902,000 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 9,099,000 |
| Nov 3, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 7,635,000 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 14,046,510 |
| Oct 30, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 15,949,000 |
| Oct 28, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 15,299,000 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 18,509,000 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 14,502,000 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 16,058,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 7,815,000 |
| Oct 21, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 9,202,000 |
| Oct 20, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 11,410,000 |
| Oct 17, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 36,982,000 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 7,794,000 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 15,735,000 |
| Oct 14, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 18,766,000 |
| Oct 13, 2025 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | - | 26,714,860 |