COFCO Joycome Foods Limited (1610.HK) HKSE
1.28
+0.01(+0.79%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.28
+0.01(+0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.26 | 50.49M |
| April 01, 2026 | 1.28 | 1.27 | 1.27 | 1.3 | 1.26 | 53.98M |
| March 31, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.26 | 55.62M |
| March 30, 2026 | 1.33 | 1.3 | 1.3 | 1.35 | 1.29 | 43.82M |
| March 27, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.31 | 37.07M |
| March 26, 2026 | 1.4 | 1.33 | 1.33 | 1.41 | 1.32 | 78.64M |
| March 25, 2026 | 1.44 | 1.4 | 1.4 | 1.45 | 1.4 | 28.83M |
| March 24, 2026 | 1.51 | 1.43 | 1.43 | 1.52 | 1.4 | 59.31M |
| March 23, 2026 | 1.59 | 1.49 | 1.49 | 1.6 | 1.49 | 30.4M |
| March 20, 2026 | 1.58 | 1.61 | 1.61 | 1.64 | 1.58 | 18.82M |
| March 19, 2026 | 1.61 | 1.59 | 1.59 | 1.64 | 1.58 | 26.06M |
| March 18, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.6 | 12.3M |
| March 17, 2026 | 1.64 | 1.64 | 1.64 | 1.71 | 1.63 | 21.28M |
| March 16, 2026 | 1.68 | 1.65 | 1.65 | 1.68 | 1.63 | 25.8M |
| March 13, 2026 | 1.67 | 1.67 | 1.67 | 1.69 | 1.64 | 17.07M |
| March 12, 2026 | 1.66 | 1.67 | 1.67 | 1.68 | 1.64 | 27.95M |
| March 11, 2026 | 1.63 | 1.65 | 1.65 | 1.66 | 1.6 | 19.42M |
| March 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 4.79M |
| March 09, 2026 | 1.6 | 1.61 | 1.61 | 1.63 | 1.58 | 25.36M |
| March 06, 2026 | 1.55 | 1.59 | 1.59 | 1.63 | 1.53 | 25.26M |
| March 05, 2026 | 1.61 | 1.54 | 1.54 | 1.66 | 1.54 | 29.23M |
| March 04, 2026 | 1.56 | 1.6 | 1.6 | 1.65 | 1.54 | 38.96M |
| March 03, 2026 | 1.54 | 1.56 | 1.56 | 1.58 | 1.54 | 19.96M |
| March 02, 2026 | 1.54 | 1.53 | 1.53 | 1.56 | 1.52 | 13.18M |
| February 27, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.52 | 15.17M |
| February 26, 2026 | 1.57 | 1.55 | 1.55 | 1.59 | 1.55 | 9.37M |
| February 25, 2026 | 1.55 | 1.56 | 1.56 | 1.59 | 1.55 | 13.1M |
| February 24, 2026 | 1.55 | 1.56 | 1.56 | 1.57 | 1.54 | 15.6M |
| February 23, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.51 | 8.31M |
| February 20, 2026 | 1.54 | 1.52 | 0 | 1.54 | 1.5 | 8.45M |
| February 16, 2026 | 1.57 | 1.54 | 0 | 1.57 | 1.54 | 1.84M |
| February 13, 2026 | 1.59 | 1.57 | 0 | 1.59 | 1.56 | 12.68M |
| February 12, 2026 | 1.59 | 1.59 | 0 | 1.61 | 1.56 | 20.87M |
| February 11, 2026 | 1.59 | 1.59 | 0 | 1.6 | 1.54 | 39.7M |
| February 10, 2026 | 1.62 | 1.61 | 0 | 1.63 | 1.6 | 10.83M |
| February 09, 2026 | 1.65 | 1.62 | 0 | 1.65 | 1.61 | 9.6M |
| February 06, 2026 | 1.64 | 1.64 | 0 | 1.67 | 1.63 | 9.91M |
| February 05, 2026 | 1.67 | 1.66 | 0 | 1.69 | 1.64 | 6.74M |
| February 04, 2026 | 1.66 | 1.67 | 0 | 1.68 | 1.64 | 9.52M |
| February 03, 2026 | 1.65 | 1.65 | 0 | 1.66 | 1.61 | 18.48M |
| February 02, 2026 | 1.69 | 1.64 | 0 | 1.69 | 1.61 | 24.4M |
| January 30, 2026 | 1.7 | 1.68 | 0 | 1.72 | 1.66 | 23.94M |
| January 29, 2026 | 1.65 | 1.7 | 0 | 1.7 | 1.63 | 26.89M |
| January 28, 2026 | 1.63 | 1.65 | 0 | 1.65 | 1.61 | 14.2M |
| January 27, 2026 | 1.64 | 1.63 | 0 | 1.64 | 1.61 | 6.75M |
| January 26, 2026 | 1.6 | 1.64 | 0 | 1.64 | 1.59 | 19.77M |
| January 23, 2026 | 1.59 | 1.61 | 0 | 1.61 | 1.57 | 26.57M |
| January 22, 2026 | 1.62 | 1.59 | 0 | 1.62 | 1.57 | 29.04M |
| January 21, 2026 | 1.62 | 1.62 | 0 | 1.63 | 1.59 | 18.29M |
| January 20, 2026 | 1.62 | 1.63 | 0 | 1.64 | 1.59 | 19.48M |
| January 19, 2026 | 1.63 | 1.62 | 0 | 1.64 | 1.6 | 13.48M |
| January 16, 2026 | 1.62 | 1.62 | 0 | 1.65 | 1.61 | 7.19M |
| January 15, 2026 | 1.62 | 1.62 | 0 | 1.67 | 1.62 | 23.88M |
| January 14, 2026 | 1.62 | 1.62 | 0 | 1.63 | 1.6 | 17.16M |
| January 13, 2026 | 1.62 | 1.61 | 0 | 1.64 | 1.6 | 10.36M |
| January 12, 2026 | 1.62 | 1.62 | 0 | 1.63 | 1.6 | 14.88M |
| January 09, 2026 | 1.62 | 1.61 | 0 | 1.62 | 1.59 | 14.4M |
| January 08, 2026 | 1.6 | 1.62 | 0 | 1.63 | 1.59 | 14.33M |
| January 07, 2026 | 1.63 | 1.6 | 0 | 1.63 | 1.59 | 10.27M |
| January 06, 2026 | 1.6 | 1.62 | 0 | 1.63 | 1.58 | 13.05M |