HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.42	34.10	31.42	33.42	33.42	5.36%	38,919,560
Dec 4, 2025	31.30	31.76	31.20	31.72	31.72	1.34%	9,338,370
Dec 3, 2025	31.66	32.20	31.04	31.30	31.30	-1.70%	9,963,053
Dec 2, 2025	31.26	32.24	30.98	31.84	31.84	2.78%	19,526,570
Dec 1, 2025	30.88	31.08	30.26	30.98	30.98	0.32%	13,678,662
Nov 28, 2025	31.36	31.50	30.84	30.88	30.88	-1.34%	7,031,379
Nov 27, 2025	30.74	31.96	30.52	31.30	31.30	1.82%	13,770,700
Nov 26, 2025	31.20	31.36	30.50	30.74	30.74	-1.16%	12,186,800
Nov 25, 2025	30.80	31.40	30.80	31.10	31.10	1.24%	14,873,260
Nov 24, 2025	31.24	31.54	30.52	30.72	30.72	-1.66%	26,681,947
Nov 21, 2025	31.70	31.94	31.10	31.24	31.24	-2.98%	22,319,900
Nov 20, 2025	32.46	32.80	32.04	32.20	32.20	-0.37%	9,372,256
Nov 19, 2025	32.32	32.78	32.22	32.32	32.32	-	7,823,892
Nov 18, 2025	33.00	33.14	32.10	32.32	32.32	-3.06%	12,745,430
Nov 17, 2025	33.28	33.46	32.74	33.34	33.34	-0.54%	11,941,280
Nov 14, 2025	33.90	34.18	33.34	33.52	33.52	-2.56%	9,900,439
Nov 13, 2025	33.74	34.46	33.48	34.40	34.40	1.96%	15,835,200
Nov 12, 2025	33.04	34.24	32.86	33.74	33.74	2.06%	19,322,360
Nov 11, 2025	33.20	33.76	32.66	33.06	33.06	-0.12%	17,504,360
Nov 10, 2025	32.02	33.50	32.02	33.10	33.10	2.80%	19,575,680
Nov 7, 2025	31.76	32.70	31.76	32.20	32.20	0.69%	20,756,690
Nov 6, 2025	31.60	32.02	31.42	31.98	31.98	1.52%	15,562,330
Nov 5, 2025	31.36	31.60	30.70	31.50	31.50	-0.25%	15,275,590
Nov 4, 2025	31.40	32.00	31.18	31.58	31.58	0.32%	15,940,910
Nov 3, 2025	31.50	31.72	31.00	31.48	31.48	-0.06%	15,064,550
Oct 31, 2025	32.58	32.58	31.50	31.50	31.50	-5.23%	26,159,190
Oct 30, 2025	32.48	33.28	32.42	33.24	33.24	3.29%	29,728,260
Oct 28, 2025	32.58	32.88	31.96	32.18	32.18	-1.89%	13,660,910
Oct 27, 2025	32.50	32.98	31.92	32.80	32.80	1.80%	16,877,990
Oct 24, 2025	32.42	32.64	31.84	32.22	32.22	-0.62%	12,575,090
Oct 23, 2025	32.38	32.56	31.66	32.42	32.42	0.62%	13,298,530
Oct 22, 2025	32.62	32.70	32.04	32.22	32.22	-1.23%	8,557,581
Oct 21, 2025	31.84	33.24	31.64	32.62	32.62	2.64%	18,743,430
Oct 20, 2025	32.46	32.58	31.48	31.78	31.78	0.89%	10,719,270
Oct 17, 2025	32.96	33.16	31.22	31.50	31.50	-4.89%	19,921,880
Oct 16, 2025	32.36	33.28	32.08	33.12	33.12	3.50%	30,352,750
Oct 15, 2025	31.06	32.36	31.06	32.00	32.00	3.43%	30,012,000
Oct 14, 2025	31.28	31.90	30.92	30.94	30.94	0.39%	18,530,580
Oct 13, 2025	30.06	30.84	30.00	30.82	30.82	-1.85%	23,000,220
Oct 10, 2025	30.20	31.58	30.20	31.40	31.40	3.02%	22,478,390
Oct 9, 2025	30.46	30.60	29.94	30.48	30.48	0.26%	15,376,920
Oct 8, 2025	30.62	30.62	30.00	30.40	30.40	-0.72%	7,503,896
Oct 6, 2025	30.52	30.74	30.40	30.62	30.62	-0.46%	3,199,283
Oct 3, 2025	31.04	31.28	30.46	30.76	30.76	-0.77%	6,119,800
Oct 2, 2025	31.18	31.60	30.94	31.00	31.00	0.06%	7,307,920
Sep 30, 2025	31.44	31.72	30.82	30.98	30.98	-1.96%	16,985,310
Sep 29, 2025	30.38	32.16	30.26	31.60	31.60	3.88%	26,959,140
Sep 26, 2025	30.08	30.80	29.48	30.42	30.42	1.60%	18,378,480
Sep 25, 2025	30.52	30.64	29.78	29.94	29.94	-1.84%	13,610,230
Sep 24, 2025	30.66	30.86	30.14	30.50	30.50	0.20%	13,146,750