Anjoy Foods Group Co., Ltd. (HKG:2648)
Hong Kong
· Delayed Price · Currency is HKD 90.10
+7.10 (8.55%)
At close: Apr 29, 2026
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.80 | 94.10 | 88.00 | 90.10 | 90.10 | 8.55% | 3,780,443 |
| Apr 28, 2026 | 83.10 | 84.60 | 82.10 | 83.00 | 83.00 | 0.18% | 492,704 |
| Apr 27, 2026 | 81.00 | 83.80 | 81.00 | 82.85 | 82.85 | 0.85% | 376,725 |
| Apr 24, 2026 | 79.55 | 83.80 | 79.55 | 82.15 | 82.15 | 1.42% | 296,734 |
| Apr 23, 2026 | 79.05 | 81.00 | 77.90 | 81.00 | 81.00 | 2.92% | 437,474 |
| Apr 22, 2026 | 79.90 | 79.90 | 77.75 | 78.70 | 78.70 | -0.25% | 145,137 |
| Apr 21, 2026 | 79.40 | 81.15 | 78.45 | 78.90 | 78.90 | 0.06% | 310,825 |
| Apr 20, 2026 | 78.55 | 79.80 | 75.50 | 78.85 | 78.85 | 0.83% | 147,447 |
| Apr 17, 2026 | 79.85 | 79.85 | 77.20 | 78.20 | 78.20 | -1.26% | 394,523 |
| Apr 16, 2026 | 80.35 | 81.55 | 78.10 | 79.20 | 79.20 | -1.37% | 591,651 |
| Apr 15, 2026 | 81.40 | 81.60 | 78.90 | 80.30 | 80.30 | -0.43% | 420,575 |
| Apr 14, 2026 | 79.20 | 80.65 | 77.60 | 80.65 | 80.65 | 2.09% | 568,368 |
| Apr 13, 2026 | 80.85 | 80.85 | 78.30 | 79.00 | 79.00 | -0.82% | 549,487 |
| Apr 10, 2026 | 84.35 | 84.35 | 79.40 | 79.65 | 79.65 | -4.90% | 932,224 |
| Apr 9, 2026 | 83.00 | 84.50 | 82.80 | 83.75 | 83.75 | 0.78% | 381,442 |
| Apr 8, 2026 | 80.80 | 84.30 | 80.80 | 83.10 | 83.10 | 2.97% | 1,597,555 |
| Apr 2, 2026 | 79.30 | 81.80 | 77.80 | 80.70 | 80.70 | 2.15% | 967,666 |
| Apr 1, 2026 | 79.95 | 80.20 | 77.50 | 79.00 | 79.00 | - | 688,274 |
| Mar 31, 2026 | 78.50 | 81.40 | 75.85 | 79.00 | 79.00 | 4.36% | 2,146,831 |
| Mar 30, 2026 | 75.20 | 77.45 | 74.00 | 75.70 | 75.70 | - | 553,783 |
| Mar 27, 2026 | 72.75 | 76.05 | 71.45 | 75.70 | 75.70 | 5.14% | 438,545 |
| Mar 26, 2026 | 72.40 | 74.55 | 71.05 | 72.00 | 72.00 | -1.64% | 118,359 |
| Mar 25, 2026 | 72.15 | 75.40 | 72.15 | 73.20 | 73.20 | 1.95% | 910,405 |
| Mar 24, 2026 | 69.35 | 73.00 | 69.35 | 71.80 | 71.80 | 2.06% | 464,965 |
| Mar 23, 2026 | 70.40 | 71.90 | 68.50 | 70.35 | 70.35 | 1.22% | 751,075 |
| Mar 20, 2026 | 70.45 | 71.35 | 69.35 | 69.50 | 69.50 | -1.35% | 295,203 |
| Mar 19, 2026 | 71.45 | 73.50 | 69.80 | 70.45 | 70.45 | -2.29% | 943,214 |
| Mar 18, 2026 | 74.50 | 74.50 | 71.50 | 72.10 | 72.10 | -1.10% | 104,959 |
| Mar 17, 2026 | 73.05 | 75.30 | 72.70 | 72.90 | 72.90 | -1.88% | 242,241 |
| Mar 16, 2026 | 74.60 | 75.25 | 72.90 | 74.30 | 74.30 | 1.30% | 244,226 |
| Mar 13, 2026 | 75.20 | 76.35 | 73.15 | 73.35 | 73.35 | -4.62% | 840,042 |
| Mar 12, 2026 | 78.00 | 78.55 | 74.90 | 76.90 | 76.90 | -1.41% | 849,701 |
| Mar 11, 2026 | 78.35 | 80.25 | 77.25 | 78.00 | 78.00 | 0.06% | 378,577 |
| Mar 10, 2026 | 76.35 | 78.40 | 75.50 | 77.95 | 77.95 | 3.18% | 449,832 |
| 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 |