HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	30.08	30.80	29.48	30.42	30.42	1.60%	17,831,384
Sep 25, 2025	30.52	30.64	29.78	29.94	29.94	-1.84%	13,611,434
Sep 24, 2025	30.66	30.86	30.14	30.50	30.50	0.20%	13,147,151
Sep 23, 2025	30.86	31.10	30.26	30.44	30.44	-0.85%	14,468,957
Sep 22, 2025	30.86	31.18	30.50	30.70	30.70	-0.78%	11,903,662
Sep 19, 2025	31.00	31.36	30.62	30.94	30.94	0.13%	19,047,379
Sep 18, 2025	31.74	31.80	30.44	30.90	30.90	-2.59%	29,062,432
Sep 17, 2025	31.50	31.90	31.36	31.72	31.72	1.02%	13,153,508
Sep 16, 2025	32.90	32.96	31.00	31.40	31.40	-4.27%	27,286,956
Sep 15, 2025	32.72	33.42	32.48	32.80	32.80	-0.18%	16,882,278
Sep 12, 2025	33.20	33.92	32.66	32.86	32.86	-0.90%	33,923,333
Sep 11, 2025	32.28	33.40	32.22	33.16	33.16	2.98%	97,228,404
Sep 10, 2025	31.50	32.88	31.48	32.20	32.20	2.81%	33,335,849
Sep 9, 2025	31.52	32.78	30.70	31.32	31.32	-1.26%	37,600,634
Sep 8, 2025	32.14	32.42	31.22	31.72	31.72	-1.31%	17,269,160
Sep 5, 2025	31.96	32.22	31.50	32.14	32.14	0.50%	21,611,024
Sep 4, 2025	33.02	33.32	31.64	31.98	31.98	-5.10%	36,685,386
Sep 3, 2025	34.86	35.30	33.40	33.70	33.70	-2.49%	24,746,321
Sep 2, 2025	35.38	35.54	34.30	34.56	34.56	-1.76%	14,812,737
Sep 1, 2025	35.40	35.74	34.84	35.18	35.18	-0.79%	15,903,072
Aug 29, 2025	36.00	37.44	35.00	35.46	35.46	-0.95%	31,211,341
Aug 28, 2025	34.78	36.26	34.78	35.80	35.80	1.30%	25,609,969
Aug 27, 2025	36.68	36.68	35.10	35.34	35.34	-3.55%	33,922,774
Aug 26, 2025	37.00	37.24	36.16	36.64	36.64	-1.51%	22,660,604
Aug 25, 2025	37.06	37.56	36.74	37.20	37.20	0.59%	22,367,432
Aug 22, 2025	37.04	37.42	36.22	36.98	36.98	-0.05%	19,917,248
Aug 21, 2025	36.96	37.50	36.50	37.00	37.00	-0.32%	14,946,249
Aug 20, 2025	36.30	37.52	35.74	37.12	37.12	1.53%	22,066,715
Aug 19, 2025	37.20	37.86	36.24	36.56	36.56	-1.93%	25,028,020
Aug 18, 2025	36.64	37.82	36.26	37.28	37.28	1.75%	28,071,225
Aug 15, 2025	36.00	37.10	35.40	36.64	36.64	1.78%	20,569,680
Aug 14, 2025	34.98	36.78	34.82	36.00	36.00	4.71%	23,374,878
Aug 13, 2025	34.00	34.64	33.40	34.38	34.38	1.42%	20,753,869
Aug 12, 2025	31.84	34.10	31.84	33.90	33.90	6.20%	19,313,351
Aug 11, 2025	32.80	32.82	31.66	31.92	31.92	-0.62%	10,235,157
Aug 8, 2025	32.20	32.36	31.84	32.12	32.12	-0.25%	8,570,494
Aug 7, 2025	32.02	32.76	31.68	32.20	32.20	1.19%	12,349,071
Aug 6, 2025	32.10	32.46	31.32	31.82	31.82	-0.50%	13,468,949
Aug 5, 2025	31.60	32.18	31.40	31.98	31.98	1.91%	8,483,720
Aug 4, 2025	30.86	31.50	30.56	31.38	31.38	2.05%	11,099,221
Aug 1, 2025	31.60	32.10	30.55	30.75	30.75	-2.84%	28,472,856
Jul 31, 2025	32.40	32.70	31.50	31.65	31.65	-4.38%	24,202,111
Jul 30, 2025	33.05	33.80	32.65	33.10	33.10	0.30%	15,615,256
Jul 29, 2025	33.00	33.40	31.90	33.00	33.00	-0.60%	20,980,146
Jul 28, 2025	32.35	34.05	31.90	33.20	33.20	3.91%	38,077,544
Jul 25, 2025	31.30	32.35	31.20	31.95	31.95	1.91%	29,435,956
Jul 24, 2025	30.45	31.70	30.20	31.35	31.35	2.96%	30,886,183
Jul 23, 2025	30.05	31.30	29.90	30.45	30.45	1.84%	35,746,746
Jul 22, 2025	29.50	30.30	28.85	29.90	29.90	1.36%	21,154,295
Jul 21, 2025	29.70	29.80	28.85	29.50	29.50	-0.17%	18,388,302