Anjoy Foods Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 78.550 | 79.000 | 75.550 | 75.850 | 71.939 | 315,877 |
| 2026-01-22 | 76.700 | 78.450 | 76.700 | 77.500 | 73.504 | 434,462 |
| 2026-01-21 | 77.900 | 77.900 | 75.800 | 76.900 | 72.935 | 235,219 |
| 2026-01-20 | 76.250 | 78.200 | 74.250 | 77.650 | 73.646 | 473,870 |
| 2026-01-19 | 72.550 | 76.900 | 71.100 | 75.800 | 71.892 | 883,294 |
| 2026-01-16 | 74.000 | 75.200 | 71.000 | 72.300 | 68.572 | 930,674 |
| 2026-01-15 | 73.900 | 75.700 | 73.250 | 74.000 | 70.184 | 329,294 |
| 2026-01-14 | 71.000 | 74.700 | 71.000 | 74.300 | 70.469 | 662,834 |
| 2026-01-13 | 72.950 | 75.000 | 71.550 | 71.900 | 68.193 | 550,200 |
| 2026-01-12 | 70.550 | 74.800 | 70.550 | 72.800 | 69.046 | 785,500 |
| 2026-01-09 | 70.950 | 73.150 | 70.150 | 70.500 | 66.865 | 1,207,400 |
| 2026-01-08 | 66.600 | 71.950 | 66.600 | 69.950 | 66.343 | 1,336,700 |
| 2026-01-07 | 68.750 | 69.850 | 67.700 | 68.000 | 64.494 | 344,700 |
| 2026-01-06 | 68.850 | 69.100 | 66.250 | 68.750 | 65.205 | 644,500 |
| 2026-01-05 | 66.500 | 69.050 | 66.150 | 67.550 | 64.067 | 1,085,000 |
| 2026-01-02 | 65.600 | 67.650 | 63.100 | 67.300 | 63.830 | 84,100 |
| 2025-12-31 | 66.600 | 67.600 | 66.000 | 66.150 | 62.739 | 139,200 |
| 2025-12-30 | 68.900 | 68.900 | 66.350 | 66.600 | 63.166 | 569,500 |
| 2025-12-29 | 68.050 | 70.000 | 67.000 | 67.900 | 64.399 | 720,400 |
| 2025-12-24 | 70.000 | 70.000 | 67.900 | 68.050 | 64.541 | 215,400 |
| 2025-12-23 | 69.750 | 70.900 | 68.550 | 68.800 | 65.253 | 236,600 |
| 2025-12-22 | 69.000 | 70.150 | 67.600 | 70.000 | 66.391 | 445,300 |
| 2025-12-19 | 71.000 | 71.000 | 68.600 | 68.600 | 65.063 | 712,000 |
| 2025-12-18 | 69.000 | 70.550 | 69.000 | 70.550 | 66.912 | 129,000 |
| 2025-12-17 | 70.000 | 71.450 | 69.500 | 69.900 | 66.296 | 311,400 |
| 2025-12-16 | 70.000 | 71.250 | 68.950 | 69.550 | 65.964 | 200,700 |
| 2025-12-15 | 71.100 | 71.100 | 69.250 | 70.000 | 66.391 | 177,400 |
| 2025-12-12 | 68.500 | 71.200 | 66.600 | 70.950 | 67.292 | 753,606 |
| 2025-12-11 | 68.900 | 70.150 | 67.200 | 67.600 | 64.114 | 522,400 |
| 2025-12-10 | 69.400 | 70.850 | 68.800 | 69.700 | 66.106 | 402,300 |
| 2025-12-09 | 70.700 | 70.750 | 69.050 | 69.150 | 65.585 | 420,300 |
| 2025-12-08 | 70.500 | 72.000 | 69.650 | 70.700 | 67.055 | 391,200 |
| 2025-12-05 | 72.500 | 73.000 | 69.250 | 70.850 | 67.197 | 655,500 |
| 2025-12-04 | 71.800 | 72.000 | 69.900 | 71.500 | 67.813 | 535,700 |
| 2025-12-03 | 74.250 | 74.900 | 71.600 | 71.800 | 68.098 | 461,000 |
| 2025-12-02 | 76.450 | 76.450 | 73.500 | 73.850 | 70.042 | 544,000 |
| 2025-12-01 | 73.300 | 77.750 | 71.000 | 76.350 | 72.413 | 605,300 |
| 2025-11-28 | 71.500 | 73.350 | 70.000 | 73.100 | 69.331 | 488,100 |
| 2025-11-27 | 71.050 | 72.550 | 70.000 | 70.750 | 67.102 | 249,400 |
| 2025-11-26 | 71.500 | 72.250 | 70.800 | 71.050 | 67.387 | 275,900 |
| 2025-11-25 | 68.500 | 72.850 | 68.500 | 71.200 | 67.529 | 1,049,100 |
| 2025-11-24 | 67.900 | 68.450 | 66.750 | 68.150 | 64.636 | 315,700 |
| 2025-11-21 | 67.050 | 69.300 | 66.850 | 67.000 | 63.545 | 611,000 |
| 2025-11-20 | 70.000 | 70.350 | 67.700 | 67.900 | 64.399 | 606,000 |
| 2025-11-19 | 67.500 | 70.900 | 67.500 | 70.050 | 66.438 | 662,400 |
| 2025-11-18 | 68.500 | 69.350 | 66.400 | 67.500 | 64.020 | 627,700 |
| 2025-11-17 | 69.200 | 70.750 | 67.800 | 69.500 | 65.917 | 760,100 |
| 2025-11-14 | 71.500 | 72.900 | 68.000 | 68.400 | 64.873 | 1,283,500 |
| 2025-11-13 | 70.600 | 73.200 | 70.000 | 71.500 | 67.813 | 1,087,580 |
| 2025-11-12 | 67.500 | 73.500 | 67.500 | 70.600 | 66.960 | 2,019,401 |
| 2025-11-11 | 68.100 | 68.100 | 66.450 | 67.450 | 63.972 | 531,175 |
| 2025-11-10 | 64.800 | 69.050 | 64.800 | 68.100 | 64.589 | 1,290,189 |
| 2025-11-07 | 63.750 | 65.500 | 63.550 | 64.800 | 61.459 | 691,400 |
| 2025-11-06 | 66.100 | 66.100 | 63.800 | 64.150 | 60.842 | 650,760 |
| 2025-11-05 | 63.950 | 67.500 | 63.500 | 66.300 | 62.882 | 1,149,250 |
| 2025-11-04 | 65.800 | 65.850 | 63.700 | 64.500 | 61.174 | 441,200 |
| 2025-11-03 | 62.000 | 67.950 | 61.350 | 65.800 | 62.407 | 1,936,225 |
| 2025-10-31 | 63.050 | 65.000 | 61.250 | 62.000 | 58.803 | 1,962,440 |
| 2025-10-30 | 59.650 | 63.000 | 59.250 | 62.050 | 58.851 | 2,492,940 |
| 2025-10-28 | 58.000 | 58.100 | 57.450 | 57.700 | 54.725 | 222,100 |
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.