Anjoy Foods Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.500	67.650	65.050	66.650	66.650	910,100
2026-10-16	64.800	66.100	64.100	65.500	65.500	486,800
2026-10-15	64.850	66.250	63.950	64.200	64.200	380,800
2026-10-14	64.650	65.900	64.350	64.850	64.850	230,700
2026-10-13	63.500	64.800	63.100	64.650	64.650	165,300
2026-10-12	64.200	65.150	63.700	64.300	64.300	280,200
2026-10-09	63.100	64.850	63.050	64.350	64.350	256,530
2026-10-08	61.000	63.500	61.000	62.600	62.600	363,600
2026-10-07	60.400	60.700	60.100	60.600	60.600	49,000
2026-10-06	60.750	61.100	60.200	60.600	60.600	65,600
2026-10-05	61.000	61.600	59.500	60.650	60.650	66,200
2026-10-02	62.900	62.900	60.650	60.650	60.650	61,800
2026-09-30	65.000	65.000	62.900	63.350	63.350	557,100
2026-09-29	63.800	65.350	63.350	65.150	65.150	306,100
2026-09-28	63.000	64.000	62.700	63.550	63.550	168,600
2026-09-25	63.550	63.550	61.300	62.700	62.700	46,200
2026-09-24	64.200	64.200	63.050	63.550	63.550	185,400
2026-09-23	65.200	65.200	63.650	64.200	64.200	107,100
2026-09-22	65.400	65.450	63.700	63.900	63.900	349,900
2026-09-21	65.000	65.700	64.050	65.400	65.400	358,800
2026-09-18	61.100	66.150	61.100	64.800	64.800	963,300
2026-09-17	60.700	60.900	59.750	60.300	60.300	223,886
2026-09-16	60.450	61.550	60.150	61.000	61.000	279,440
2026-09-15	60.700	61.850	60.000	60.400	60.400	352,022
2026-09-14	61.800	61.800	59.800	60.650	60.650	282,000
2026-09-11	61.700	61.700	59.700	60.750	60.750	546,502
2026-09-10	60.700	62.100	60.500	61.500	61.500	1,048,300
2026-09-09	62.800	62.800	60.050	60.250	60.250	1,249,500
2026-09-08	63.950	63.950	62.450	63.450	63.450	169,000
2026-09-07	63.000	63.650	62.650	63.300	63.300	341,400
2026-09-04	62.650	63.800	61.900	63.000	63.000	428,100
2026-09-03	63.850	64.400	63.350	63.600	61.598	415,700
2026-09-02	63.800	64.350	62.600	63.500	61.501	408,300
2026-09-01	64.050	65.200	63.700	63.800	61.791	332,500
2026-08-31	67.100	67.100	64.100	64.800	62.760	608,900
2026-08-28	66.600	68.050	66.050	67.000	64.890	454,500
2026-08-27	66.200	67.050	64.100	66.600	64.503	625,700
2026-08-26	64.150	66.250	62.600	65.800	63.728	979,500
2026-08-25	65.400	65.600	63.100	63.600	61.598	1,485,500
2026-08-24	64.100	65.550	63.500	64.750	62.711	461,200
2026-08-21	65.650	65.700	63.100	64.100	62.082	1,843,800
2026-08-20	67.450	67.650	65.700	65.950	63.874	791,868
2026-08-19	68.500	68.500	66.600	67.050	64.939	1,081,000
2026-08-18	70.350	70.350	67.950	68.350	66.198	612,800
2026-08-17	69.200	71.150	69.200	70.050	67.844	322,800
2026-08-14	69.550	70.400	69.000	69.750	67.554	213,200
2026-08-13	70.500	70.550	69.150	69.300	67.118	254,700
2026-08-12	71.150	71.150	69.600	70.250	68.038	140,300
2026-08-11	72.300	72.450	70.450	70.850	68.619	339,100
2026-08-10	69.900	72.550	69.900	72.150	69.878	537,200
2026-08-07	70.950	70.950	69.700	70.350	68.135	313,242
2026-08-06	71.850	72.450	69.750	70.900	68.668	480,628
2026-08-05	71.700	71.800	69.600	70.700	68.474	647,180
2026-08-04	72.050	72.050	70.000	71.750	69.491	403,300
2026-08-03	75.200	75.200	72.300	72.650	70.363	586,869
2026-07-31	75.800	76.350	74.400	75.200	72.832	426,000
2026-07-30	74.800	77.400	72.000	76.800	74.382	738,600
2026-07-29	74.500	75.550	73.100	75.500	73.123	736,522
2026-07-28	72.700	74.100	72.600	73.200	70.895	335,300
2026-07-27	74.550	74.700	72.450	73.450	71.137	256,800

Page 1 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.