COFCO Joycome Foods Limited 1610
HKEX · Hong Kong SAR China · Distribution Services
HKD 1.09-0.04 (-3.54%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.08 | -4.42% | HKD 1.12 | HKD 1.12 | HKD 1.08 | 1.75M |
| 2026-09-30 | HKD 1.13 | +2.73% | HKD 1.10 | HKD 1.13 | HKD 1.08 | 14.82M |
| 2026-09-29 | HKD 1.10 | +0.46% | HKD 1.10 | HKD 1.12 | HKD 1.09 | 11.97M |
| 2026-09-28 | HKD 1.10 | +3.30% | HKD 1.08 | HKD 1.15 | HKD 1.08 | 30.12M |
| 2026-09-25 | HKD 1.06 | -3.64% | HKD 1.08 | HKD 1.09 | HKD 1.05 | 3.72M |
| 2026-09-24 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.12 | HKD 1.09 | 7.41M |
| 2026-09-23 | HKD 1.10 | -2.22% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 12.10M |
| 2026-09-22 | HKD 1.13 | -1.75% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 12.74M |
| 2026-09-21 | HKD 1.14 | +0.88% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 11.91M |
| 2026-09-18 | HKD 1.13 | -0.44% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 10.11M |
| 2026-09-17 | HKD 1.14 | +1.79% | HKD 1.12 | HKD 1.14 | HKD 1.11 | 9.04M |
| 2026-09-16 | HKD 1.12 | -2.18% | HKD 1.16 | HKD 1.17 | HKD 1.12 | 14.62M |
| 2026-09-15 | HKD 1.14 | -3.38% | HKD 1.18 | HKD 1.18 | HKD 1.14 | 19.05M |
| 2026-09-14 | HKD 1.18 | -2.87% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 16.34M |
| 2026-09-11 | HKD 1.22 | +0.41% | HKD 1.22 | HKD 1.24 | HKD 1.18 | 15.08M |
| 2026-09-10 | HKD 1.22 | -2.80% | HKD 1.23 | HKD 1.26 | HKD 1.20 | 30.20M |
| 2026-09-09 | HKD 1.25 | -1.19% | HKD 1.27 | HKD 1.28 | HKD 1.24 | 33.46M |
| 2026-09-08 | HKD 1.26 | +6.75% | HKD 1.18 | HKD 1.30 | HKD 1.17 | 82.54M |
| 2026-09-07 | HKD 1.18 | +1.28% | HKD 1.17 | HKD 1.21 | HKD 1.16 | 48.48M |
| 2026-09-04 | HKD 1.17 | +9.86% | HKD 1.07 | HKD 1.17 | HKD 1.07 | 58.95M |
| 2026-09-03 | HKD 1.07 | +0.95% | HKD 1.06 | HKD 1.08 | HKD 1.05 | 11.11M |
| 2026-09-02 | HKD 1.05 | -3.21% | HKD 1.09 | HKD 1.09 | HKD 1.05 | 14.43M |
| 2026-09-01 | HKD 1.09 | +2.35% | HKD 1.07 | HKD 1.10 | HKD 1.05 | 23.51M |
| 2026-08-31 | HKD 1.07 | -4.91% | HKD 1.12 | HKD 1.13 | HKD 1.07 | 27.72M |
| 2026-08-28 | HKD 1.12 | +0.45% | HKD 1.11 | HKD 1.13 | HKD 1.08 | 16.37M |
| 2026-08-27 | HKD 1.12 | +3.24% | HKD 1.09 | HKD 1.12 | HKD 1.06 | 12.87M |
| 2026-08-26 | HKD 1.08 | -2.26% | HKD 1.11 | HKD 1.13 | HKD 1.08 | 13.23M |
| 2026-08-25 | HKD 1.11 | -0.45% | HKD 1.12 | HKD 1.13 | HKD 1.10 | 9.59M |
| 2026-08-24 | HKD 1.11 | -1.77% | HKD 1.13 | HKD 1.14 | HKD 1.11 | 9.57M |
| 2026-08-21 | HKD 1.13 | -1.31% | HKD 1.16 | HKD 1.16 | HKD 1.13 | 7.61M |
| 2026-08-20 | HKD 1.14 | +1.33% | HKD 1.12 | HKD 1.16 | HKD 1.12 | 13.55M |
| 2026-08-19 | HKD 1.13 | -1.31% | HKD 1.13 | HKD 1.14 | HKD 1.12 | 10.52M |
| 2026-08-18 | HKD 1.14 | +4.09% | HKD 1.10 | HKD 1.17 | HKD 1.10 | 25.95M |
| 2026-08-17 | HKD 1.10 | +0.92% | HKD 1.10 | HKD 1.12 | HKD 1.10 | 7.83M |
| 2026-08-14 | HKD 1.09 | -1.36% | HKD 1.10 | HKD 1.11 | HKD 1.09 | 5.02M |
| 2026-08-13 | HKD 1.11 | -1.34% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 11.42M |
| 2026-08-12 | HKD 1.12 | -0.44% | HKD 1.13 | HKD 1.13 | HKD 1.11 | 4.36M |
| 2026-08-11 | HKD 1.13 | -0.88% | HKD 1.14 | HKD 1.14 | HKD 1.12 | 7.18M |
| 2026-08-10 | HKD 1.13 | +4.61% | HKD 1.09 | HKD 1.14 | HKD 1.09 | 11.37M |
| 2026-08-07 | HKD 1.09 | -2.25% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 14.09M |
| 2026-08-06 | HKD 1.11 | +0.45% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 7.32M |
| 2026-08-05 | HKD 1.11 | +2.31% | HKD 1.08 | HKD 1.11 | HKD 1.06 | 13.45M |
| 2026-08-04 | HKD 1.08 | -2.70% | HKD 1.11 | HKD 1.12 | HKD 1.08 | 15.15M |
| 2026-08-03 | HKD 1.11 | -0.89% | HKD 1.13 | HKD 1.13 | HKD 1.11 | 8.18M |
| 2026-07-31 | HKD 1.12 | -2.61% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 12.14M |
| 2026-07-30 | HKD 1.15 | -0.86% | HKD 1.16 | HKD 1.19 | HKD 1.14 | 21.52M |
| 2026-07-29 | HKD 1.16 | +1.75% | HKD 1.14 | HKD 1.17 | HKD 1.14 | 12.20M |
| 2026-07-28 | HKD 1.14 | +1.79% | HKD 1.12 | HKD 1.14 | HKD 1.12 | 8.59M |
| 2026-07-27 | HKD 1.12 | -0.88% | HKD 1.13 | HKD 1.15 | HKD 1.11 | 11.84M |
| 2026-07-24 | HKD 1.13 | +0.89% | HKD 1.12 | HKD 1.14 | HKD 1.11 | 19.91M |
| 2026-07-23 | HKD 1.12 | -1.75% | HKD 1.13 | HKD 1.14 | HKD 1.12 | 7.61M |
| 2026-07-22 | HKD 1.14 | +1.79% | HKD 1.12 | HKD 1.14 | HKD 1.10 | 8.76M |
| 2026-07-21 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.13 | HKD 1.10 | 9.55M |
| 2026-07-20 | HKD 1.12 | -0.88% | HKD 1.14 | HKD 1.14 | HKD 1.11 | 7.50M |
| 2026-07-17 | HKD 1.13 | -1.74% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 37.73M |
| 2026-07-16 | HKD 1.15 | +4.55% | HKD 1.11 | HKD 1.16 | HKD 1.11 | 30.49M |
| 2026-07-15 | HKD 1.10 | +2.80% | HKD 1.09 | HKD 1.12 | HKD 1.07 | 20.65M |
| 2026-07-14 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.08 | HKD 1.05 | 8.94M |
| 2026-07-13 | HKD 1.07 | +1.90% | HKD 1.05 | HKD 1.09 | HKD 1.05 | 18.75M |
| 2026-07-10 | HKD 1.05 | +2.94% | HKD 1.02 | HKD 1.07 | HKD 1.01 | 22.60M |
| 2026-07-09 | HKD 1.02 | -0.97% | HKD 1.03 | HKD 1.05 | HKD 1.01 | 19.26M |
| 2026-07-08 | HKD 1.03 | -1.90% | HKD 1.04 | HKD 1.07 | HKD 1.03 | 17.05M |
| 2026-07-07 | HKD 1.05 | -1.87% | HKD 1.07 | HKD 1.08 | HKD 1.04 | 31.69M |
| 2026-07-06 | HKD 1.07 | +4.90% | HKD 1.03 | HKD 1.10 | HKD 1.03 | 44.96M |
| 2026-07-03 | HKD 1.02 | -1.92% | HKD 1.04 | HKD 1.06 | HKD 1.00 | 32.87M |
| 2026-07-02 | HKD 1.04 | +7.22% | HKD 1.02 | HKD 1.05 | HKD 1.01 | 38.86M |
| 2026-06-30 | HKD 0.97 | -1.02% | HKD 0.99 | HKD 0.99 | HKD 0.93 | 20.30M |
| 2026-06-29 | HKD 0.98 | +2.08% | HKD 0.96 | HKD 1.02 | HKD 0.95 | 27.35M |
| 2026-06-26 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.99 | HKD 0.94 | 39.51M |
| 2026-06-25 | HKD 0.96 | -1.03% | HKD 0.98 | HKD 0.99 | HKD 0.95 | 27.65M |
| 2026-06-24 | HKD 0.97 | -2.02% | HKD 0.99 | HKD 0.99 | HKD 0.96 | 15.35M |
| 2026-06-23 | HKD 0.99 | 0.00% | HKD 1.00 | HKD 1.01 | HKD 0.98 | 25.16M |
| 2026-06-22 | HKD 0.99 | -1.98% | HKD 1.01 | HKD 1.01 | HKD 0.97 | 43.92M |
| 2026-06-18 | HKD 1.01 | -3.81% | HKD 1.05 | HKD 1.05 | HKD 1.00 | 29.52M |
| 2026-06-17 | HKD 1.05 | -0.94% | HKD 1.06 | HKD 1.08 | HKD 1.04 | 20.71M |
| 2026-06-16 | HKD 1.06 | -3.64% | HKD 1.10 | HKD 1.11 | HKD 1.06 | 22.79M |
| 2026-06-15 | HKD 1.10 | -1.79% | HKD 1.13 | HKD 1.14 | HKD 1.10 | 14.02M |
| 2026-06-12 | HKD 1.12 | +1.82% | HKD 1.10 | HKD 1.12 | HKD 1.09 | 16.72M |
| 2026-06-11 | HKD 1.10 | -2.65% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 13.33M |
| 2026-06-10 | HKD 1.13 | +0.89% | HKD 1.12 | HKD 1.14 | HKD 1.10 | 14.93M |
| 2026-06-09 | HKD 1.12 | -0.88% | HKD 1.13 | HKD 1.13 | HKD 1.11 | 15.05M |
| 2026-06-08 | HKD 1.13 | -1.74% | HKD 1.15 | HKD 1.15 | HKD 1.11 | 27.71M |
| 2026-06-05 | HKD 1.15 | -1.71% | HKD 1.16 | HKD 1.17 | HKD 1.14 | 12.73M |
| 2026-06-04 | HKD 1.17 | -1.68% | HKD 1.19 | HKD 1.19 | HKD 1.16 | 18.47M |
| 2026-06-03 | HKD 1.19 | +0.85% | HKD 1.19 | HKD 1.20 | HKD 1.16 | 15.27M |
| 2026-06-02 | HKD 1.18 | -0.84% | HKD 1.20 | HKD 1.20 | HKD 1.18 | 8.79M |
| 2026-06-01 | HKD 1.19 | +1.71% | HKD 1.17 | HKD 1.21 | HKD 1.15 | 15.04M |
| 2026-05-29 | HKD 1.17 | +0.86% | HKD 1.16 | HKD 1.19 | HKD 1.15 | 16.01M |
| 2026-05-28 | HKD 1.16 | -0.85% | HKD 1.18 | HKD 1.18 | HKD 1.14 | 23.87M |
| 2026-05-27 | HKD 1.17 | -1.68% | HKD 1.19 | HKD 1.20 | HKD 1.17 | 16.33M |