COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.69	11.98	11.68	11.92	11.92	1.45%	22,086,120
Dec 4, 2025	11.65	11.78	11.60	11.75	11.75	-	14,685,420
Dec 3, 2025	11.55	11.96	11.52	11.75	11.75	2.09%	30,906,188
Dec 2, 2025	11.63	11.64	11.51	11.51	11.51	-1.03%	8,047,700
Dec 1, 2025	11.56	11.65	11.54	11.63	11.63	0.61%	8,691,100
Nov 28, 2025	11.48	11.57	11.43	11.56	11.56	0.61%	9,908,727
Nov 27, 2025	11.59	11.62	11.47	11.49	11.49	-0.43%	11,524,500
Nov 26, 2025	11.66	11.72	11.52	11.54	11.54	-1.20%	12,472,960
Nov 25, 2025	11.68	11.81	11.67	11.68	11.68	0.17%	12,114,840
Nov 24, 2025	11.58	11.68	11.52	11.66	11.66	0.95%	12,470,880
Nov 21, 2025	11.91	11.97	11.55	11.55	11.55	-3.35%	21,474,246
Nov 20, 2025	12.19	12.24	11.94	11.95	11.95	-1.16%	12,984,460
Nov 19, 2025	12.20	12.28	12.02	12.09	12.09	-0.98%	13,309,980
Nov 18, 2025	12.28	12.29	12.16	12.21	12.21	-0.57%	14,821,800
Nov 17, 2025	12.40	12.41	12.25	12.28	12.28	-1.37%	17,834,240
Nov 14, 2025	12.45	12.55	12.43	12.45	12.45	-0.32%	15,635,620
Nov 13, 2025	12.39	12.50	12.36	12.49	12.49	0.40%	12,872,180
Nov 12, 2025	12.39	12.51	12.35	12.44	12.44	0.16%	11,918,430
Nov 11, 2025	12.54	12.55	12.40	12.42	12.42	-1.04%	13,288,290
Nov 10, 2025	12.37	12.58	12.33	12.55	12.55	1.37%	16,508,730
Nov 7, 2025	12.48	12.48	12.37	12.38	12.38	-0.80%	13,238,070
Nov 6, 2025	12.46	12.55	12.43	12.48	12.48	0.16%	14,095,500
Nov 5, 2025	12.29	12.54	12.27	12.46	12.46	0.40%	15,195,360
Nov 4, 2025	12.64	12.65	12.32	12.41	12.41	-2.05%	25,559,970
Nov 3, 2025	12.70	12.75	12.60	12.67	12.67	-0.24%	16,426,000
Oct 31, 2025	12.62	12.80	12.62	12.70	12.70	-0.55%	17,998,000
Oct 30, 2025	13.00	13.01	12.75	12.77	12.77	-1.54%	25,102,800
Oct 29, 2025	12.85	13.04	12.81	12.97	12.97	1.25%	25,028,400
Oct 28, 2025	12.87	12.95	12.80	12.81	12.81	-0.93%	22,799,580
Oct 27, 2025	13.00	13.11	12.87	12.93	12.93	0.54%	28,024,780
Oct 24, 2025	12.79	12.88	12.76	12.86	12.86	0.55%	20,935,780
Oct 23, 2025	12.72	12.80	12.45	12.79	12.79	0.08%	23,846,860
Oct 22, 2025	12.80	12.91	12.71	12.78	12.78	-0.93%	21,586,790
Oct 21, 2025	12.70	13.05	12.70	12.90	12.90	1.42%	26,338,240
Oct 20, 2025	12.98	12.99	12.69	12.72	12.72	-0.47%	27,276,180
Oct 17, 2025	13.28	13.39	12.71	12.78	12.78	-3.84%	42,266,170
Oct 16, 2025	13.52	13.56	13.23	13.29	13.29	-2.35%	36,029,110
Oct 15, 2025	13.54	13.74	13.40	13.61	13.61	-0.29%	48,554,550
Oct 14, 2025	13.31	13.90	13.31	13.65	13.65	2.40%	88,062,480
Oct 13, 2025	13.11	13.35	13.02	13.33	13.33	-1.84%	44,099,990
Oct 10, 2025	13.43	13.79	13.40	13.58	13.58	0.30%	49,186,880
Oct 9, 2025	13.34	13.57	13.22	13.54	13.54	1.12%	45,720,790
Sep 30, 2025	13.56	13.60	13.36	13.39	13.39	-1.98%	44,530,760
Sep 29, 2025	13.25	13.85	13.11	13.66	13.66	2.78%	64,925,070
Sep 26, 2025	13.43	13.64	13.21	13.29	13.29	-1.19%	43,881,640
Sep 25, 2025	13.37	13.65	13.32	13.45	13.45	-0.37%	43,280,490
Sep 24, 2025	13.28	13.68	13.18	13.50	13.50	1.50%	55,649,180
Sep 23, 2025	13.55	13.60	13.06	13.30	13.30	-3.41%	64,772,440
Sep 22, 2025	13.59	13.97	13.53	13.77	13.77	1.77%	67,997,190
Sep 19, 2025	13.81	13.85	13.50	13.53	13.53	-2.66%	71,559,880