Anjoy Foods Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	58.000	58.100	57.450	57.700	54.725	222,100
2025-10-27	58.400	58.750	57.700	58.000	55.009	364,900
2025-10-24	58.200	58.650	58.050	58.550	55.531	175,400
2025-10-23	59.100	59.700	58.200	58.650	55.626	369,300
2025-10-22	58.950	60.150	58.900	59.400	56.337	431,900
2025-10-21	59.400	59.400	58.250	58.950	55.910	595,800
2025-10-20	58.750	60.000	58.750	59.200	56.148	202,300
2025-10-17	60.200	60.350	58.450	58.750	55.721	219,600
2025-10-16	59.200	60.300	58.800	60.200	57.096	531,500
2025-10-15	58.050	59.250	57.600	59.000	55.958	497,000
2025-10-14	58.100	58.350	57.500	58.000	55.009	306,300
2025-10-13	57.650	58.250	57.350	58.100	55.104	550,500
2025-10-10	57.650	58.650	57.650	58.300	55.294	432,447
2025-10-09	58.500	58.950	57.650	57.650	54.678	310,900
2025-10-08	57.700	58.000	57.300	57.400	54.440	87,800
2025-10-06	57.500	58.000	57.250	58.000	55.009	79,000
2025-10-03	58.450	58.450	57.500	58.000	55.009	139,000
2025-10-02	60.900	60.900	57.800	58.450	55.436	231,900
2025-09-30	59.850	61.300	59.600	60.800	57.665	735,100
2025-09-29	59.400	59.900	58.850	59.850	56.764	302,700
2025-09-26	59.300	60.000	58.750	59.400	56.337	150,300
2025-09-25	60.650	60.700	58.800	59.300	56.242	530,545
2025-09-24	60.150	61.150	60.150	60.750	57.618	324,600
2025-09-23	60.800	61.000	59.500	60.900	57.760	428,900
2025-09-22	60.100	61.450	60.100	60.800	57.665	1,015,400
2025-09-19	59.050	60.700	58.900	59.850	56.764	947,300
2025-09-18	58.000	59.750	58.000	58.450	55.436	477,900
2025-09-17	58.100	59.000	57.600	58.850	55.816	661,100
2025-09-16	58.650	59.100	57.750	58.450	55.436	670,400
2025-09-15	58.000	58.950	57.800	58.500	55.484	731,210
2025-09-12	57.500	57.750	56.850	57.100	54.156	571,300
2025-09-11	57.700	57.750	57.100	57.500	54.535	313,000
2025-09-10	58.050	58.050	57.450	57.700	54.725	227,900
2025-09-09	58.800	59.000	57.300	57.700	54.725	568,700
2025-09-08	59.350	59.350	58.200	58.950	55.910	272,000
2025-09-05	58.700	60.200	58.700	59.750	55.187	396,600
2025-09-04	58.500	60.000	57.900	59.600	55.048	723,800
2025-09-03	58.600	59.000	58.000	58.000	53.570	316,300
2025-09-02	59.550	60.550	58.450	58.600	54.125	398,700
2025-09-01	59.300	60.600	59.100	59.850	55.279	416,300
2025-08-29	59.950	60.350	59.350	59.450	54.910	209,500
2025-08-28	59.200	60.450	58.800	59.650	55.094	532,400
2025-08-27	60.800	60.850	59.150	59.250	54.725	831,100
2025-08-26	60.600	61.800	60.350	60.800	56.157	1,602,400
2025-08-25	60.900	62.750	60.750	62.350	57.588	1,066,100
2025-08-22	61.450	61.450	60.250	60.800	56.157	483,700
2025-08-21	61.150	61.350	60.800	60.950	56.295	424,700
2025-08-20	61.500	62.200	60.650	61.150	56.480	801,880
2025-08-19	60.650	62.800	60.650	61.400	56.711	765,000
2025-08-18	60.700	61.800	60.500	60.650	56.018	1,287,700
2025-08-15	60.450	60.750	60.150	60.650	56.018	295,000
2025-08-14	60.200	61.100	60.050	60.450	55.833	505,600
2025-08-13	60.300	60.350	60.000	60.200	55.602	316,800
2025-08-12	60.000	60.750	59.900	60.300	55.695	680,500
2025-08-11	60.100	60.400	59.900	60.300	55.695	383,600
2025-08-08	59.450	60.400	59.450	60.350	55.741	414,200
2025-08-07	59.250	60.300	59.250	60.050	55.464	469,300
2025-08-06	59.950	60.500	59.100	59.250	54.725	762,900
2025-08-05	59.550	60.200	59.500	59.500	54.956	381,700
2025-08-04	60.550	61.000	59.650	60.000	55.418	543,700

← NewerPage 5 of 6 · 321 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.