Anjoy Foods Group Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	74.000	74.750	71.600	72.500	70.217	259,800
2026-07-23	74.000	74.850	73.400	73.950	71.622	460,500
2026-07-22	70.150	73.900	69.650	73.800	71.476	417,222
2026-07-21	71.700	73.100	70.450	71.400	69.152	390,100
2026-07-20	70.600	73.450	69.150	72.450	70.169	790,600
2026-07-17	72.150	74.000	69.550	70.550	68.329	366,120
2026-07-16	73.150	74.500	72.250	72.550	70.266	256,200
2026-07-15	67.300	74.850	66.050	73.850	71.525	1,048,927
2026-07-14	67.650	69.200	66.900	68.500	66.343	1,122,100
2026-07-13	66.500	68.700	65.100	68.000	65.859	274,634
2026-07-10	65.100	67.600	64.400	66.900	64.794	825,373
2026-07-09	68.850	68.950	65.000	65.050	63.002	440,623
2026-07-08	68.950	70.250	68.400	69.300	67.118	262,340
2026-07-07	70.250	70.250	68.350	69.350	67.167	367,686
2026-07-06	68.100	70.950	68.000	70.650	68.426	445,541
2026-07-03	66.150	69.650	66.150	68.300	66.150	426,594
2026-07-02	65.050	67.750	65.050	65.900	63.825	481,500
2026-06-30	67.100	68.300	64.650	65.150	63.099	360,209
2026-06-29	66.950	69.350	65.200	68.350	66.198	545,580
2026-06-26	67.450	67.450	65.250	65.250	63.196	91,267
2026-06-25	68.250	68.250	66.250	67.450	65.326	416,883
2026-06-24	68.400	69.500	67.500	68.600	66.440	172,446
2026-06-23	67.450	68.650	67.000	68.400	66.246	240,814
2026-06-22	67.600	69.650	65.000	67.550	65.423	317,333
2026-06-18	67.900	68.250	66.400	67.550	65.423	324,083
2026-06-17	68.850	69.550	67.750	67.950	65.811	479,640
2026-06-16	72.800	72.800	68.750	69.550	67.360	585,364
2026-06-15	73.300	75.200	71.850	73.250	70.944	289,708
2026-06-12	73.300	75.000	72.250	74.100	71.767	252,304
2026-06-11	73.850	73.900	70.800	73.250	70.944	522,528
2026-06-10	73.150	75.100	72.650	73.500	71.186	604,708
2026-06-09	74.500	74.550	72.900	73.100	70.798	453,657
2026-06-08	70.000	74.350	69.550	74.350	72.009	872,932
2026-06-05	68.750	71.600	67.650	70.000	67.796	1,252,546
2026-06-04	69.100	70.050	67.050	67.600	65.472	911,135
2026-06-03	76.000	77.000	68.600	69.050	66.876	2,958,819
2026-06-02	82.700	84.050	75.800	75.800	73.413	539,710
2026-06-01	88.000	88.000	80.700	83.200	80.580	377,353
2026-05-29	78.950	84.450	78.950	83.150	80.532	1,057,953
2026-05-28	80.500	83.050	78.800	80.500	77.965	569,904
2026-05-27	81.300	81.450	78.000	81.050	78.498	694,992
2026-05-26	82.300	82.300	78.500	79.600	77.094	526,288
2026-05-22	84.950	85.000	83.000	84.250	79.906	252,009
2026-05-21	84.000	85.450	82.200	84.000	79.669	429,454
2026-05-20	81.000	84.150	81.000	83.500	79.195	183,163
2026-05-19	82.350	83.300	80.650	83.200	78.910	831,374
2026-05-18	83.500	83.850	80.150	82.000	77.772	634,629
2026-05-15	84.950	84.950	81.100	81.600	77.393	475,530
2026-05-14	85.000	85.300	83.700	83.700	79.384	1,340,452
2026-05-13	85.900	85.900	80.550	84.750	80.380	288,099
2026-05-12	85.000	85.200	83.450	84.450	80.096	263,620
2026-05-11	87.000	87.000	83.800	85.000	80.617	500,127
2026-05-08	90.500	90.500	85.000	87.000	82.514	237,173
2026-05-07	88.000	89.950	84.900	86.650	82.182	542,992
2026-05-06	90.000	90.000	86.300	87.700	83.178	654,265
2026-05-05	90.300	90.950	88.650	90.000	85.359	103,505
2026-05-04	91.500	91.600	89.250	90.050	85.407	59,567
2026-04-30	90.100	92.850	89.650	91.050	86.355	711,205
2026-04-29	89.800	94.100	88.000	90.100	85.454	3,780,443
2026-04-28	83.100	84.600	82.100	83.000	78.720	492,704

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	2.0025 HKD
2026-05-26	1.6500 HKD
2025-09-08	1.5630 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.