COFCO Joycome Foods Limited (HKG:1610)
Hong Kong
· Delayed Price · Currency is HKD 1.390
+0.010 (0.72%)
Apr 29, 2026, 4:08 PM HKT
COFCO Joycome Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 15,722,168 |
| Apr 28, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 11,450,000 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 19,863,000 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 18,687,000 |
| Apr 23, 2026 | 1.39 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 10,812,000 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 19,404,000 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 13,307,000 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 18,182,000 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 28,954,000 |
| Apr 16, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 34,236,000 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 35,084,000 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 42,923,000 |
| Apr 13, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 38,806,177 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 13,463,000 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 11,683,000 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.47% | 47,276,000 |
| Apr 2, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 52,229,000 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 53,974,000 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 56,194,000 |
| Mar 30, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 44,250,000 |
| Mar 27, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 37,064,000 |
| Mar 26, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 79,961,000 |
| Mar 25, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 29,901,000 |
| Mar 24, 2026 | 1.51 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 59,555,000 |
| Mar 23, 2026 | 1.59 | 1.60 | 1.49 | 1.49 | 1.49 | -7.45% | 30,477,000 |
| Mar 20, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 19,518,239 |
| Mar 19, 2026 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 25,937,000 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 12,295,020 |
| Mar 17, 2026 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 21,663,000 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 25,785,160 |
| Mar 13, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | - | 16,985,000 |
| Mar 12, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 28,126,000 |
| Mar 11, 2026 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 19,415,000 |
| Mar 10, 2026 | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | 1.24% | 23,562,400 |
| 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 |