Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong
· Delayed Price · Currency is HKD 76.70
+1.15 (1.52%)
Last updated: Mar 10, 2026, 11:59 AM HKT
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 76.35 | 72.00 | 75.55 | 75.55 | 0.94% | 645,231 |
| Mar 6, 2026 | 76.55 | 76.90 | 74.05 | 74.85 | 74.85 | -1.12% | 1,097,962 |
| Mar 5, 2026 | 78.65 | 79.10 | 74.70 | 75.70 | 75.70 | -2.95% | 578,762 |
| Mar 4, 2026 | 77.80 | 78.00 | 74.90 | 78.00 | 78.00 | 0.65% | 549,094 |
| Mar 3, 2026 | 80.85 | 81.55 | 76.80 | 77.50 | 77.50 | -3.73% | 861,995 |
| Mar 2, 2026 | 80.95 | 83.00 | 77.10 | 80.50 | 80.50 | -0.31% | 1,000,432 |
| Feb 27, 2026 | 83.50 | 86.35 | 80.75 | 80.75 | 80.75 | -3.12% | 1,808,323 |
| Feb 26, 2026 | 80.05 | 83.95 | 80.05 | 83.35 | 83.35 | 3.28% | 1,246,448 |
| Feb 25, 2026 | 79.30 | 81.30 | 79.05 | 80.70 | 80.70 | 3.07% | 780,630 |
| Feb 24, 2026 | 80.30 | 80.50 | 78.30 | 78.30 | 78.30 | -2.49% | 404,073 |
| Feb 23, 2026 | 79.95 | 80.30 | 78.10 | 80.30 | 80.30 | 3.75% | 80,409 |
| Feb 20, 2026 | 77.95 | 78.70 | 77.20 | 77.40 | 77.40 | -3.25% | 86,527 |
| Feb 16, 2026 | 77.70 | 80.00 | 76.90 | 80.00 | 80.00 | 1.46% | 17,000 |
| Feb 13, 2026 | 79.50 | 80.50 | 77.70 | 78.85 | 78.85 | -0.82% | 305,099 |
| Feb 12, 2026 | 79.15 | 80.10 | 77.60 | 79.50 | 79.50 | -0.87% | 298,486 |
| Feb 11, 2026 | 78.30 | 80.55 | 78.30 | 80.20 | 80.20 | 1.01% | 355,191 |
| Feb 10, 2026 | 80.75 | 81.90 | 78.20 | 79.40 | 79.40 | -1.67% | 625,737 |
| Feb 9, 2026 | 79.15 | 80.80 | 77.80 | 80.75 | 80.75 | 2.02% | 682,321 |
| Feb 6, 2026 | 77.05 | 80.80 | 76.60 | 79.15 | 79.15 | 1.93% | 1,473,706 |
| Feb 5, 2026 | 77.70 | 79.95 | 77.05 | 77.65 | 77.65 | -0.38% | 454,715 |
| Feb 4, 2026 | 75.20 | 78.95 | 75.20 | 77.95 | 77.95 | 3.18% | 572,143 |
| Feb 3, 2026 | 76.60 | 78.25 | 74.55 | 75.55 | 75.55 | -1.95% | 451,159 |
| Feb 2, 2026 | 75.05 | 78.30 | 75.00 | 77.05 | 77.05 | 0.59% | 581,621 |
| Jan 30, 2026 | 78.70 | 79.25 | 76.55 | 76.60 | 76.60 | -3.22% | 219,038 |
| Jan 29, 2026 | 76.50 | 79.25 | 76.10 | 79.15 | 79.15 | 2.73% | 268,562 |
| Jan 28, 2026 | 75.80 | 78.00 | 75.65 | 77.05 | 77.05 | 1.85% | 426,753 |
| Jan 27, 2026 | 77.95 | 77.95 | 74.20 | 75.65 | 75.65 | -1.82% | 474,801 |
| Jan 26, 2026 | 75.00 | 77.40 | 73.80 | 77.05 | 77.05 | 1.58% | 415,361 |
| Jan 23, 2026 | 78.55 | 79.00 | 75.55 | 75.85 | 75.85 | -2.13% | 315,877 |
| Jan 22, 2026 | 76.70 | 78.45 | 76.70 | 77.50 | 77.50 | 0.78% | 434,462 |
| Jan 21, 2026 | 77.90 | 77.90 | 75.80 | 76.90 | 76.90 | -0.97% | 235,219 |
| Jan 20, 2026 | 76.25 | 78.20 | 74.25 | 77.65 | 77.65 | 2.44% | 473,870 |
| Jan 19, 2026 | 72.55 | 76.90 | 71.10 | 75.80 | 75.80 | 4.84% | 883,294 |
| Jan 16, 2026 | 74.00 | 75.20 | 71.00 | 72.30 | 72.30 | -2.30% | 930,674 |
| Jan 15, 2026 | 73.90 | 75.70 | 73.25 | 74.00 | 74.00 | -0.40% | 329,294 |
| Jan 14, 2026 | 71.00 | 74.70 | 71.00 | 74.30 | 74.30 | 3.34% | 662,834 |
| Jan 13, 2026 | 72.95 | 75.00 | 71.55 | 71.90 | 71.90 | -1.24% | 550,200 |
| Jan 12, 2026 | 70.55 | 74.80 | 70.55 | 72.80 | 72.80 | 3.26% | 785,500 |
| Jan 9, 2026 | 70.95 | 73.15 | 70.15 | 70.50 | 70.50 | 0.79% | 1,207,400 |
| Jan 8, 2026 | 66.60 | 71.95 | 66.60 | 69.95 | 69.95 | 2.87% | 1,336,700 |
| Jan 7, 2026 | 68.75 | 69.85 | 67.70 | 68.00 | 68.00 | -1.09% | 344,700 |
| Jan 6, 2026 | 68.85 | 69.10 | 66.25 | 68.75 | 68.75 | 1.78% | 644,500 |
| Jan 5, 2026 | 66.50 | 69.05 | 66.15 | 67.55 | 67.55 | 0.37% | 1,085,000 |
| Jan 2, 2026 | 65.60 | 67.65 | 63.10 | 67.30 | 67.30 | 1.74% | 84,100 |
| Dec 31, 2025 | 66.60 | 67.60 | 66.00 | 66.15 | 66.15 | -0.68% | 139,200 |
| Dec 30, 2025 | 68.90 | 68.90 | 66.35 | 66.60 | 66.60 | -1.91% | 569,500 |
| Dec 29, 2025 | 68.05 | 70.00 | 67.00 | 67.90 | 67.90 | -0.22% | 720,400 |
| Dec 24, 2025 | 70.00 | 70.00 | 67.90 | 68.05 | 68.05 | -1.09% | 215,400 |
| Dec 23, 2025 | 69.75 | 70.90 | 68.55 | 68.80 | 68.80 | -1.71% | 236,600 |
| Dec 22, 2025 | 69.00 | 70.15 | 67.60 | 70.00 | 70.00 | 2.04% | 445,300 |
| Dec 19, 2025 | 71.00 | 71.00 | 68.60 | 68.60 | 68.60 | -2.76% | 712,000 |
| Dec 18, 2025 | 69.00 | 70.55 | 69.00 | 70.55 | 70.55 | 0.93% | 129,000 |
| Dec 17, 2025 | 70.00 | 71.45 | 69.50 | 69.90 | 69.90 | 0.50% | 311,400 |
| Dec 16, 2025 | 70.00 | 71.25 | 68.95 | 69.55 | 69.55 | -0.64% | 200,700 |
| Dec 15, 2025 | 71.10 | 71.10 | 69.25 | 70.00 | 70.00 | -1.34% | 177,400 |
| Dec 12, 2025 | 68.50 | 71.20 | 66.60 | 70.95 | 70.95 | 4.96% | 753,606 |
| Dec 11, 2025 | 68.90 | 70.15 | 67.20 | 67.60 | 67.60 | -3.01% | 522,400 |
| Dec 10, 2025 | 69.40 | 70.85 | 68.80 | 69.70 | 69.70 | 0.80% | 402,300 |
| Dec 9, 2025 | 70.70 | 70.75 | 69.05 | 69.15 | 69.15 | -2.19% | 420,300 |
| Dec 8, 2025 | 70.50 | 72.00 | 69.65 | 70.70 | 70.70 | -0.21% | 391,200 |
| Dec 5, 2025 | 72.50 | 73.00 | 69.25 | 70.85 | 70.85 | -0.91% | 655,500 |
| Dec 4, 2025 | 71.80 | 72.00 | 69.90 | 71.50 | 71.50 | -0.42% | 535,700 |
| Dec 3, 2025 | 74.25 | 74.90 | 71.60 | 71.80 | 71.80 | -2.78% | 461,000 |
| Dec 2, 2025 | 76.45 | 76.45 | 73.50 | 73.85 | 73.85 | -3.27% | 544,000 |
| Dec 1, 2025 | 73.30 | 77.75 | 71.00 | 76.35 | 76.35 | 4.45% | 605,300 |
| Nov 28, 2025 | 71.50 | 73.35 | 70.00 | 73.10 | 73.10 | 3.32% | 488,100 |
| Nov 27, 2025 | 71.05 | 72.55 | 70.00 | 70.75 | 70.75 | -0.42% | 249,400 |
| Nov 26, 2025 | 71.50 | 72.25 | 70.80 | 71.05 | 71.05 | -0.21% | 275,900 |
| Nov 25, 2025 | 68.15 | 72.85 | 68.50 | 71.20 | 71.20 | 4.48% | 1,049,100 |
| Nov 24, 2025 | 67.90 | 68.45 | 66.75 | 68.15 | 68.15 | 1.72% | 315,700 |
| Nov 21, 2025 | 67.05 | 69.30 | 66.85 | 67.00 | 67.00 | -1.33% | 611,000 |
| Nov 20, 2025 | 70.00 | 70.35 | 67.70 | 67.90 | 67.90 | -3.07% | 606,000 |
| Nov 19, 2025 | 67.50 | 70.90 | 67.50 | 70.05 | 70.05 | 3.78% | 662,400 |
| Nov 18, 2025 | 68.50 | 69.35 | 66.40 | 67.50 | 67.50 | -2.88% | 627,700 |
| Nov 17, 2025 | 69.20 | 70.75 | 67.80 | 69.50 | 69.50 | 1.61% | 760,100 |
| Nov 14, 2025 | 71.50 | 72.90 | 68.00 | 68.40 | 68.40 | -4.34% | 1,283,500 |
| Nov 13, 2025 | 70.60 | 73.20 | 70.00 | 71.50 | 71.50 | 1.27% | 1,087,580 |
| Nov 12, 2025 | 67.50 | 73.50 | 67.50 | 70.60 | 70.60 | 4.67% | 2,019,401 |
| Nov 11, 2025 | 68.10 | 68.10 | 66.45 | 67.45 | 67.45 | -0.95% | 531,175 |
| Nov 10, 2025 | 64.80 | 69.05 | 64.80 | 68.10 | 68.10 | 5.09% | 1,290,189 |
| Nov 7, 2025 | 63.75 | 65.50 | 63.55 | 64.80 | 64.80 | 1.01% | 691,400 |
| Nov 6, 2025 | 66.10 | 66.10 | 63.80 | 64.15 | 64.15 | -3.24% | 650,760 |
| Nov 5, 2025 | 63.95 | 67.50 | 63.50 | 66.30 | 66.30 | 2.79% | 1,149,250 |
| Nov 4, 2025 | 65.80 | 65.85 | 63.70 | 64.50 | 64.50 | -1.98% | 441,200 |
| Nov 3, 2025 | 62.00 | 67.95 | 61.35 | 65.80 | 65.80 | 6.13% | 1,936,225 |
| Oct 31, 2025 | 63.05 | 65.00 | 61.25 | 62.00 | 62.00 | -0.08% | 1,962,440 |
| Oct 30, 2025 | 59.65 | 63.00 | 59.25 | 62.05 | 62.05 | 7.54% | 2,492,940 |
| Oct 28, 2025 | 58.00 | 58.10 | 57.45 | 57.70 | 57.70 | -0.52% | 222,100 |
| Oct 27, 2025 | 58.40 | 58.75 | 57.70 | 58.00 | 58.00 | -0.94% | 364,900 |
| Oct 24, 2025 | 58.20 | 58.65 | 58.05 | 58.55 | 58.55 | -0.17% | 175,400 |
| Oct 23, 2025 | 59.10 | 59.70 | 58.20 | 58.65 | 58.65 | -1.26% | 369,300 |
| Oct 22, 2025 | 58.95 | 60.15 | 58.90 | 59.40 | 59.40 | 0.76% | 431,900 |
| Oct 21, 2025 | 59.40 | 59.40 | 58.25 | 58.95 | 58.95 | -0.42% | 595,800 |
| Oct 20, 2025 | 58.75 | 60.00 | 58.75 | 59.20 | 59.20 | 0.77% | 202,300 |
| Oct 17, 2025 | 60.20 | 60.35 | 58.45 | 58.75 | 58.75 | -2.41% | 219,600 |
| Oct 16, 2025 | 59.20 | 60.30 | 58.80 | 60.20 | 60.20 | 2.03% | 531,500 |
| Oct 15, 2025 | 58.05 | 59.25 | 57.60 | 59.00 | 59.00 | 1.72% | 497,000 |
| Oct 14, 2025 | 58.10 | 58.35 | 57.50 | 58.00 | 58.00 | -0.17% | 306,300 |
| Oct 13, 2025 | 57.65 | 58.25 | 57.35 | 58.10 | 58.10 | -0.34% | 550,500 |
| Oct 10, 2025 | 57.65 | 58.65 | 57.65 | 58.30 | 58.30 | 1.13% | 432,447 |