Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (HKG:2582)
Hong Kong · Delayed Price · Currency is HKD 4.640
-0.260 (-5.31%)
Sep 23, 2026, 4:08 PM HKT
HKG:2582 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.99 | 5.12 | 4.59 | 4.64 | 4.64 | -5.31% | 505,500 |
| Sep 22, 2026 | 4.41 | 5.50 | 4.41 | 4.90 | 4.90 | 11.11% | 3,224,450 |
| Sep 21, 2026 | 4.67 | 4.80 | 4.41 | 4.41 | 4.41 | -5.36% | 759,400 |
| Sep 18, 2026 | 4.70 | 4.90 | 4.40 | 4.66 | 4.66 | -5.48% | 721,300 |
| Sep 17, 2026 | 4.80 | 4.95 | 4.68 | 4.93 | 4.93 | 2.60% | 132,500 |
| Sep 16, 2026 | 4.95 | 4.95 | 4.68 | 4.81 | 4.81 | -2.83% | 385,300 |
| Sep 15, 2026 | 5.01 | 5.10 | 4.82 | 4.95 | 4.95 | -1.59% | 206,900 |
| Sep 14, 2026 | 4.70 | 5.11 | 4.68 | 5.03 | 5.03 | 6.91% | 524,116 |
| Sep 11, 2026 | 4.96 | 4.96 | 4.60 | 4.70 | 4.70 | -5.53% | 474,000 |
| Sep 10, 2026 | 5.40 | 5.40 | 4.88 | 4.98 | 4.98 | -7.87% | 694,850 |
| Sep 9, 2026 | 5.88 | 5.98 | 5.35 | 5.40 | 5.40 | -10.89% | 1,200,850 |
| Sep 8, 2026 | 6.05 | 6.49 | 5.95 | 6.06 | 6.06 | -2.26% | 1,551,500 |
| Sep 7, 2026 | 8.00 | 8.20 | 6.06 | 6.20 | 6.20 | -22.50% | 3,194,004 |
| Sep 4, 2026 | 8.51 | 8.59 | 8.00 | 8.00 | 8.00 | -4.82% | 3,693,400 |
| Sep 3, 2026 | 9.02 | 9.22 | 8.30 | 8.41 | 8.41 | -4.71% | 2,165,650 |
| Sep 2, 2026 | 9.19 | 9.19 | 8.37 | 8.82 | 8.82 | -1.40% | 5,451,200 |
| Sep 1, 2026 | 8.67 | 9.12 | 8.63 | 8.95 | 8.95 | 2.99% | 1,049,550 |
| Aug 31, 2026 | 8.71 | 9.02 | 8.60 | 8.69 | 8.69 | -1.75% | 571,000 |
| Aug 28, 2026 | 9.04 | 9.04 | 8.71 | 8.84 | 8.84 | -0.45% | 674,265 |
| Aug 27, 2026 | 8.88 | 8.93 | 8.59 | 8.88 | 8.88 | 1.20% | 896,850 |
| Aug 26, 2026 | 8.70 | 9.15 | 8.70 | 8.78 | 8.78 | 1.98% | 1,289,050 |
| Aug 25, 2026 | 8.38 | 8.65 | 8.13 | 8.61 | 8.61 | 0.47% | 1,434,900 |
| Aug 24, 2026 | 9.14 | 9.41 | 8.43 | 8.57 | 8.57 | -9.46% | 2,747,350 |
| Aug 21, 2026 | 9.31 | 9.63 | 9.07 | 9.46 | 9.46 | 1.61% | 1,458,950 |
| Aug 20, 2026 | 9.57 | 9.58 | 9.27 | 9.31 | 9.31 | -0.69% | 1,163,400 |
| Aug 19, 2026 | 9.92 | 10.15 | 9.33 | 9.38 | 9.38 | -5.45% | 1,645,320 |
| Aug 18, 2026 | 10.28 | 10.40 | 9.83 | 9.92 | 9.92 | -4.66% | 1,206,500 |
| Aug 17, 2026 | 10.25 | 10.62 | 10.21 | 10.40 | 10.40 | 1.46% | 757,650 |
| Aug 14, 2026 | 10.21 | 10.44 | 10.13 | 10.25 | 10.25 | -1.63% | 798,750 |
| Aug 13, 2026 | 10.55 | 10.79 | 10.35 | 10.42 | 10.42 | -1.23% | 781,450 |
| Aug 12, 2026 | 10.71 | 10.82 | 10.53 | 10.55 | 10.55 | -1.49% | 623,300 |
| Aug 11, 2026 | 10.63 | 11.17 | 10.50 | 10.71 | 10.71 | 2.10% | 2,069,050 |
| Aug 10, 2026 | 10.55 | 10.69 | 10.31 | 10.49 | 10.49 | 2.04% | 705,600 |
| Aug 7, 2026 | 10.20 | 10.39 | 9.93 | 10.28 | 10.28 | 1.28% | 735,350 |
| Aug 6, 2026 | 10.61 | 10.82 | 10.15 | 10.15 | 10.15 | -5.93% | 1,214,604 |
| Aug 5, 2026 | 10.45 | 11.20 | 10.45 | 10.79 | 10.79 | 3.65% | 1,857,400 |
| Aug 4, 2026 | 10.14 | 10.65 | 10.10 | 10.41 | 10.41 | 2.66% | 1,430,000 |
| Aug 3, 2026 | 10.13 | 10.29 | 9.83 | 10.14 | 10.14 | 0.10% | 1,290,531 |
| Jul 31, 2026 | 9.89 | 10.65 | 9.88 | 10.13 | 10.13 | 5.41% | 3,021,500 |
| Jul 30, 2026 | 9.98 | 10.15 | 9.38 | 9.61 | 9.61 | -2.73% | 1,848,066 |
| Jul 29, 2026 | 10.14 | 10.28 | 9.60 | 9.88 | 9.88 | -0.90% | 1,546,100 |
| Jul 28, 2026 | 10.75 | 10.75 | 9.90 | 9.97 | 9.97 | -7.26% | 1,810,150 |
| Jul 27, 2026 | 10.99 | 10.99 | 10.50 | 10.75 | 10.75 | 2.28% | 1,160,200 |
| Jul 24, 2026 | 11.07 | 11.07 | 10.39 | 10.51 | 10.51 | -3.67% | 819,285 |
| Jul 23, 2026 | 10.81 | 11.25 | 10.72 | 10.91 | 10.91 | 1.02% | 961,800 |
| Jul 22, 2026 | 11.47 | 11.79 | 10.75 | 10.80 | 10.80 | -3.83% | 1,683,962 |
| Jul 21, 2026 | 10.90 | 11.36 | 10.66 | 11.23 | 11.23 | 4.56% | 1,526,800 |
| Jul 20, 2026 | 10.65 | 10.76 | 10.25 | 10.74 | 10.74 | 1.99% | 1,410,418 |
| Jul 17, 2026 | 11.43 | 11.30 | 10.32 | 10.53 | 10.53 | -6.81% | 1,825,350 |
| Jul 16, 2026 | 11.17 | 11.41 | 11.10 | 11.30 | 11.30 | 1.16% | 1,332,078 |