Anhui Conch Material Technology Co., Ltd. (HKG:2560)
Hong Kong · Delayed Price · Currency is HKD 1.920
-0.070 (-3.52%)
Aug 1, 2025, 4:08 PM HKT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 466,000 |
| Jul 31, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -1.00% | 550,000 |
| Jul 30, 2025 | 2.00 | 2.01 | 1.94 | 2.01 | 2.01 | 0.50% | 554,000 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.93 | 2.00 | 2.00 | -2.91% | 1,570,000 |
| Jul 28, 2025 | 2.09 | 2.12 | 2.03 | 2.06 | 2.06 | -1.44% | 289,000 |
| Jul 25, 2025 | 2.05 | 2.14 | 2.02 | 2.09 | 2.09 | 0.48% | 641,000 |
| Jul 24, 2025 | 2.08 | 2.17 | 2.02 | 2.08 | 2.08 | -0.48% | 1,017,000 |
| Jul 23, 2025 | 2.28 | 2.30 | 2.04 | 2.09 | 2.09 | -6.70% | 2,184,000 |
| Jul 22, 2025 | 1.97 | 2.26 | 1.97 | 2.24 | 2.24 | 13.71% | 6,017,000 |
| Jul 21, 2025 | 1.84 | 1.98 | 1.84 | 1.97 | 1.97 | 10.06% | 4,099,000 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 207,000 |
| Jul 17, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 535,000 |
| Jul 16, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 434,000 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 757,000 |
| Jul 14, 2025 | 1.75 | 1.86 | 1.73 | 1.85 | 1.85 | 6.94% | 2,315,000 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 822,000 |
| Jul 10, 2025 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 2,043,000 |
| Jul 9, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 395,000 |
| Jul 8, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 363,000 |
| Jul 7, 2025 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 1,373,000 |
| Jul 4, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 1.26% | 262,000 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 68,000 |
| Jul 2, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 987,000 |
| Jun 30, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 200,000 |
| Jun 27, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | - | 131,000 |
| Jun 26, 2025 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | 0.64% | 1,320,000 |
| Jun 25, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 538,000 |
| Jun 24, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 230,000 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.45 | 1.51 | 1.51 | -5.03% | 1,959,000 |
| Jun 20, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 58,000 |
| Jun 19, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 612,000 |
| Jun 18, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 313,000 |
| Jun 17, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 366,000 |
| Jun 16, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 322,000 |
| Jun 13, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 706,000 |
| Jun 12, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 279,000 |
| Jun 11, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 133,000 |
| Jun 10, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | - | 507,000 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 308,000 |
| Jun 6, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | -1.23% | 382,000 |
| Jun 5, 2025 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 156,000 |
| Jun 4, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 348,000 |
| Jun 3, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | - | 324,000 |
| Jun 2, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -3.13% | 930,000 |
| May 30, 2025 | 1.59 | 1.65 | 1.56 | 1.60 | 1.60 | 0.63% | 264,000 |
| May 29, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | - | 225,000 |
| May 28, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 1,091,000 |
| May 27, 2025 | 1.67 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 419,000 |
| May 26, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.43% | 463,000 |
| May 23, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 330,000 |