Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (HKG:2582)
Hong Kong · Delayed Price · Currency is HKD 75.85
-0.40 (-0.52%)
Aug 8, 2025, 4:08 PM HKT
HKG:2582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 77.50 | 101.00 | 75.65 | 75.85 | 75.85 | -0.52% | 4,626,950 |
| Aug 7, 2025 | 80.00 | 80.00 | 75.45 | 76.25 | 76.25 | -3.91% | 154,750 |
| Aug 6, 2025 | 79.85 | 81.25 | 78.00 | 79.35 | 79.35 | -0.25% | 115,550 |
| Aug 5, 2025 | 80.15 | 81.30 | 78.50 | 79.55 | 79.55 | -0.75% | 156,750 |
| Aug 4, 2025 | 82.25 | 82.25 | 80.00 | 80.15 | 80.15 | -2.55% | 153,500 |
| Aug 1, 2025 | 83.85 | 85.00 | 81.20 | 82.25 | 82.25 | -1.91% | 125,350 |
| Jul 31, 2025 | 85.05 | 86.15 | 82.80 | 83.85 | 83.85 | -2.22% | 132,300 |
| Jul 30, 2025 | 86.10 | 87.40 | 83.75 | 85.75 | 85.75 | -0.29% | 119,000 |
| Jul 29, 2025 | 90.40 | 90.40 | 85.50 | 86.00 | 86.00 | -4.87% | 119,300 |
| Jul 28, 2025 | 91.90 | 92.05 | 89.80 | 90.40 | 90.40 | -1.58% | 104,700 |
| Jul 25, 2025 | 93.60 | 94.30 | 91.50 | 91.85 | 91.85 | -1.87% | 102,400 |
| Jul 24, 2025 | 91.70 | 95.05 | 91.70 | 93.60 | 93.60 | 2.07% | 107,907 |
| Jul 23, 2025 | 90.55 | 94.00 | 90.55 | 91.70 | 91.70 | 1.27% | 103,600 |
| Jul 22, 2025 | 92.00 | 92.10 | 90.10 | 90.55 | 90.55 | -1.58% | 104,000 |
| Jul 21, 2025 | 92.60 | 92.80 | 91.05 | 92.00 | 92.00 | -0.65% | 111,000 |
| Jul 18, 2025 | 93.80 | 94.80 | 92.00 | 92.60 | 92.60 | -1.28% | 106,050 |
| Jul 17, 2025 | 95.00 | 95.00 | 91.15 | 93.80 | 93.80 | -1.26% | 110,257 |
| Jul 16, 2025 | 91.50 | 96.10 | 91.15 | 95.00 | 95.00 | 3.83% | 148,700 |
| Jul 15, 2025 | 92.80 | 92.80 | 90.85 | 91.50 | 91.50 | -1.40% | 103,200 |
| Jul 14, 2025 | 90.50 | 93.45 | 90.50 | 92.80 | 92.80 | 2.54% | 103,300 |
| Jul 11, 2025 | 91.00 | 91.50 | 89.30 | 90.50 | 90.50 | -1.25% | 107,750 |
| Jul 10, 2025 | 97.00 | 97.95 | 91.00 | 91.65 | 91.65 | -5.52% | 113,150 |
| Jul 9, 2025 | 98.00 | 99.00 | 96.15 | 97.00 | 97.00 | -1.72% | 100,450 |
| Jul 8, 2025 | 100.00 | 101.00 | 98.65 | 98.70 | 98.70 | -1.30% | 85,750 |
| Jul 7, 2025 | 102.80 | 102.80 | 99.20 | 100.00 | 100.00 | -2.72% | 88,100 |
| Jul 4, 2025 | 105.60 | 105.70 | 102.70 | 102.80 | 102.80 | -2.65% | 87,950 |
| Jul 3, 2025 | 103.90 | 105.80 | 103.40 | 105.60 | 105.60 | 1.64% | 86,100 |
| Jul 2, 2025 | 110.00 | 110.00 | 103.40 | 103.90 | 103.90 | -5.55% | 78,456 |
| Jun 30, 2025 | 110.50 | 111.10 | 108.20 | 110.00 | 110.00 | -0.45% | 76,950 |
| Jun 27, 2025 | 110.10 | 111.10 | 108.70 | 110.50 | 110.50 | 0.36% | 76,150 |
| Jun 26, 2025 | 111.20 | 112.10 | 109.80 | 110.10 | 110.10 | -0.99% | 92,750 |
| Jun 25, 2025 | 110.50 | 112.00 | 109.90 | 111.20 | 111.20 | -0.36% | 92,650 |
| Jun 24, 2025 | 111.20 | 112.60 | 110.00 | 111.60 | 111.60 | 0.36% | 94,800 |
| Jun 23, 2025 | 115.80 | 123.80 | 110.00 | 111.20 | 111.20 | -3.97% | 133,903 |
| Jun 20, 2025 | 110.40 | 115.80 | 105.80 | 115.80 | 115.80 | 5.08% | 104,602 |
| Jun 19, 2025 | 108.50 | 118.50 | 107.90 | 110.20 | 110.20 | 2.04% | 173,400 |
| Jun 18, 2025 | 102.60 | 109.00 | 101.80 | 108.00 | 108.00 | 5.26% | 77,600 |
| Jun 17, 2025 | 106.00 | 106.00 | 102.50 | 102.60 | 102.60 | -3.21% | 76,005 |
| Jun 16, 2025 | 105.00 | 107.80 | 105.00 | 106.00 | 106.00 | 0.95% | 72,600 |
| Jun 13, 2025 | 114.10 | 114.10 | 104.00 | 105.00 | 105.00 | -7.98% | 86,300 |
| Jun 12, 2025 | 112.70 | 114.60 | 109.50 | 114.10 | 114.10 | 1.24% | 72,900 |
| Jun 11, 2025 | 111.10 | 119.10 | 110.60 | 112.70 | 112.70 | 1.62% | 68,600 |
| Jun 10, 2025 | 109.60 | 111.10 | 108.10 | 110.90 | 110.90 | 1.19% | 75,700 |
| Jun 9, 2025 | 111.30 | 111.30 | 107.60 | 109.60 | 109.60 | -1.53% | 72,800 |
| Jun 6, 2025 | 114.60 | 116.10 | 111.30 | 111.30 | 111.30 | -2.88% | 72,100 |
| Jun 5, 2025 | 114.00 | 119.80 | 113.70 | 114.60 | 114.60 | 0.53% | 69,783 |
| Jun 4, 2025 | 111.10 | 114.00 | 110.30 | 114.00 | 114.00 | 2.61% | 69,800 |
| Jun 3, 2025 | 114.40 | 115.20 | 110.40 | 111.10 | 111.10 | -2.88% | 80,100 |
| Jun 2, 2025 | 109.00 | 114.60 | 108.20 | 114.40 | 114.40 | 4.19% | 72,300 |
| May 30, 2025 | 108.00 | 111.50 | 105.30 | 109.80 | 109.80 | 1.67% | 81,200 |