Anjoy Foods Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	81.000	83.800	81.000	82.850	78.578	376,725
2026-04-24	79.550	83.800	79.550	82.150	77.914	296,734
2026-04-23	79.050	81.000	77.900	81.000	76.824	437,474
2026-04-22	79.900	79.900	77.750	78.700	74.642	145,137
2026-04-21	79.400	81.150	78.450	78.900	74.832	310,825
2026-04-20	78.550	79.800	75.500	78.850	74.784	147,447
2026-04-17	79.850	79.850	77.200	78.200	74.168	394,523
2026-04-16	80.350	81.550	78.100	79.200	75.116	591,651
2026-04-15	81.400	81.600	78.900	80.300	76.160	420,575
2026-04-14	79.200	80.650	77.600	80.650	76.492	568,368
2026-04-13	80.850	80.850	78.300	79.000	74.927	549,487
2026-04-10	84.350	84.350	79.400	79.650	75.543	932,224
2026-04-09	83.000	84.500	82.800	83.750	79.432	381,442
2026-04-08	80.800	84.300	80.800	83.100	78.815	1,597,555
2026-04-02	79.300	81.800	77.800	80.700	76.539	967,666
2026-04-01	79.950	80.200	77.500	79.000	74.927	688,274
2026-03-31	78.500	81.400	75.850	79.000	74.927	2,146,831
2026-03-30	75.200	77.450	74.000	75.700	71.797	553,783
2026-03-27	72.750	76.050	71.450	75.700	71.797	438,545
2026-03-26	72.400	74.550	71.050	72.000	68.288	118,359
2026-03-25	72.150	75.400	72.150	73.200	69.426	910,405
2026-03-24	69.350	73.000	69.350	71.800	68.098	464,965
2026-03-23	70.400	71.900	68.500	70.350	66.723	751,075
2026-03-20	70.450	71.350	69.350	69.500	65.917	295,203
2026-03-19	71.450	73.500	69.800	70.450	66.818	943,214
2026-03-18	74.500	74.500	71.500	72.100	68.382	104,959
2026-03-17	73.050	75.300	72.700	72.900	69.141	242,241
2026-03-16	74.600	75.250	72.900	74.300	70.469	244,226
2026-03-13	75.200	76.350	73.150	73.350	69.568	840,042
2026-03-12	78.000	78.550	74.900	76.900	72.935	849,701
2026-03-11	78.350	80.250	77.250	78.000	73.978	378,577
2026-03-10	76.350	78.400	75.500	77.950	73.931	449,832
2026-03-09	74.000	76.350	72.000	75.550	71.655	645,231
2026-03-06	76.550	76.900	74.050	74.850	70.991	1,097,962
2026-03-05	78.650	79.100	74.700	75.700	71.797	578,762
2026-03-04	77.800	78.000	74.900	78.000	73.978	549,094
2026-03-03	80.850	81.550	76.800	77.500	73.504	861,995
2026-03-02	80.950	83.000	77.100	80.500	76.349	1,000,432
2026-02-27	83.500	86.350	80.750	80.750	76.586	1,808,323
2026-02-26	80.050	83.950	80.050	83.350	79.052	1,246,448
2026-02-25	79.300	81.300	79.050	80.700	76.539	780,630
2026-02-24	80.300	80.500	78.300	78.300	74.263	404,073
2026-02-23	79.950	80.300	78.100	80.300	76.160	80,409
2026-02-20	77.950	78.700	77.200	77.400	73.409	86,527
2026-02-16	77.700	80.000	76.900	80.000	75.875	17,000
2026-02-13	79.500	80.500	77.700	78.850	74.784	305,099
2026-02-12	79.150	80.100	77.600	79.500	75.401	298,486
2026-02-11	78.300	80.550	78.300	80.200	76.065	355,191
2026-02-10	80.750	81.900	78.200	79.400	75.306	625,737
2026-02-09	79.150	80.800	77.800	80.750	76.586	682,321
2026-02-06	77.050	80.800	76.600	79.150	75.069	1,473,706
2026-02-05	77.700	79.950	77.050	77.650	73.646	454,715
2026-02-04	75.200	78.950	75.200	77.950	73.931	572,143
2026-02-03	76.600	78.250	74.550	75.550	71.655	451,159
2026-02-02	75.050	78.300	75.000	77.050	73.077	581,621
2026-01-30	78.700	79.250	76.550	76.600	72.650	219,038
2026-01-29	76.500	79.250	76.100	79.150	75.069	268,562
2026-01-28	75.800	78.000	75.650	77.050	73.077	426,753
2026-01-27	77.950	77.950	74.200	75.650	71.749	474,801
2026-01-26	75.000	77.400	73.800	77.050	73.077	415,361

← NewerPage 3 of 5 · 246 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.