Guangzhou Innogen Pharmaceutical Group Co., Ltd (HKG:2591)
Hong Kong · Delayed Price · Currency is HKD 30.58
+0.78 (2.62%)
Oct 31, 2025, 4:08 PM HKT
HKG:2591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.82 | 30.76 | 29.72 | 30.58 | 30.58 | 2.62% | 438,600 |
| Oct 30, 2025 | 30.02 | 30.20 | 29.10 | 29.80 | 29.80 | -1.19% | 432,000 |
| Oct 28, 2025 | 30.10 | 31.28 | 29.70 | 30.16 | 30.16 | 0.53% | 229,300 |
| Oct 27, 2025 | 32.40 | 33.60 | 29.94 | 30.00 | 30.00 | -5.36% | 543,800 |
| Oct 24, 2025 | 32.58 | 33.50 | 31.70 | 31.70 | 31.70 | -4.52% | 226,600 |
| Oct 23, 2025 | 33.58 | 34.86 | 32.30 | 33.20 | 33.20 | -1.25% | 217,200 |
| Oct 22, 2025 | 34.52 | 35.20 | 33.50 | 33.62 | 33.62 | -2.55% | 226,600 |
| Oct 21, 2025 | 35.50 | 36.00 | 33.60 | 34.50 | 34.50 | -1.43% | 434,400 |
| Oct 20, 2025 | 35.96 | 37.84 | 34.60 | 35.00 | 35.00 | -2.62% | 386,800 |
| Oct 17, 2025 | 35.34 | 37.50 | 35.34 | 35.94 | 35.94 | 1.70% | 446,400 |
| Oct 16, 2025 | 34.34 | 36.00 | 34.34 | 35.34 | 35.34 | 2.85% | 428,800 |
| Oct 15, 2025 | 34.02 | 35.00 | 33.02 | 34.36 | 34.36 | 3.18% | 430,820 |
| Oct 14, 2025 | 36.52 | 36.52 | 33.30 | 33.30 | 33.30 | -6.88% | 362,200 |
| Oct 13, 2025 | 35.00 | 36.84 | 34.80 | 35.76 | 35.76 | -2.35% | 436,600 |
| Oct 10, 2025 | 39.34 | 39.34 | 36.40 | 36.62 | 36.62 | -6.87% | 297,800 |
| Oct 9, 2025 | 39.52 | 40.08 | 39.10 | 39.32 | 39.32 | -0.46% | 351,000 |
| Oct 8, 2025 | 41.50 | 41.50 | 39.20 | 39.50 | 39.50 | -4.82% | 309,000 |
| Oct 6, 2025 | 40.68 | 43.00 | 40.68 | 41.50 | 41.50 | 2.12% | 469,000 |
| Oct 3, 2025 | 39.88 | 42.30 | 39.00 | 40.64 | 40.64 | 1.91% | 503,400 |
| Oct 2, 2025 | 39.42 | 40.70 | 39.42 | 39.88 | 39.88 | 1.42% | 525,500 |
| Sep 30, 2025 | 41.04 | 41.04 | 39.00 | 39.32 | 39.32 | -4.19% | 419,720 |
| Sep 29, 2025 | 41.84 | 41.98 | 40.80 | 41.04 | 41.04 | - | 461,800 |
| Sep 28, 2025 | 41.84 | 41.98 | 40.80 | 41.04 | 41.04 | -1.91% | 461,600 |
| Sep 26, 2025 | 41.82 | 42.18 | 41.00 | 41.84 | 41.84 | 0.14% | 458,200 |
| Sep 25, 2025 | 42.20 | 42.80 | 41.64 | 41.78 | 41.78 | -1.00% | 462,400 |
| Sep 24, 2025 | 41.50 | 42.26 | 41.02 | 42.20 | 42.20 | 1.44% | 473,600 |
| Sep 23, 2025 | 42.50 | 42.50 | 41.20 | 41.60 | 41.60 | -1.28% | 472,800 |
| Sep 22, 2025 | 42.12 | 43.38 | 41.18 | 42.14 | 42.14 | 0.10% | 467,000 |
| Sep 19, 2025 | 43.50 | 43.50 | 41.78 | 42.10 | 42.10 | -3.22% | 504,800 |
| Sep 18, 2025 | 45.12 | 45.48 | 42.52 | 43.50 | 43.50 | -3.59% | 503,934 |
| Sep 17, 2025 | 45.50 | 45.50 | 43.94 | 45.12 | 45.12 | -0.66% | 479,200 |
| Sep 16, 2025 | 44.34 | 47.40 | 44.30 | 45.42 | 45.42 | 2.44% | 1,031,600 |
| Sep 15, 2025 | 45.00 | 45.20 | 42.70 | 44.34 | 44.34 | -0.49% | 457,800 |
| Sep 12, 2025 | 43.94 | 44.68 | 42.02 | 44.56 | 44.56 | 5.04% | 613,200 |
| Sep 11, 2025 | 43.50 | 44.00 | 42.08 | 42.42 | 42.42 | -4.24% | 496,600 |
| Sep 10, 2025 | 46.92 | 47.08 | 43.84 | 44.30 | 44.30 | -5.54% | 499,600 |
| Sep 9, 2025 | 45.40 | 46.92 | 44.74 | 46.90 | 46.90 | 3.30% | 867,070 |
| Sep 8, 2025 | 42.04 | 45.40 | 41.46 | 45.40 | 45.40 | 9.50% | 889,430 |
| Sep 5, 2025 | 40.82 | 41.80 | 40.34 | 41.46 | 41.46 | 1.57% | 463,200 |
| Sep 4, 2025 | 42.16 | 42.78 | 40.50 | 40.82 | 40.82 | -3.18% | 463,600 |
| Sep 3, 2025 | 41.50 | 43.08 | 40.08 | 42.16 | 42.16 | 1.35% | 484,600 |
| Sep 2, 2025 | 41.98 | 42.50 | 40.10 | 41.60 | 41.60 | -0.91% | 470,080 |
| Sep 1, 2025 | 43.04 | 44.48 | 41.40 | 41.98 | 41.98 | -5.62% | 513,000 |
| Aug 29, 2025 | 44.06 | 45.82 | 44.06 | 44.48 | 44.48 | 0.91% | 468,000 |
| Aug 28, 2025 | 46.96 | 46.96 | 43.62 | 44.08 | 44.08 | -7.08% | 893,904 |
| Aug 27, 2025 | 50.50 | 50.50 | 46.32 | 47.44 | 47.44 | -6.06% | 1,242,240 |
| Aug 26, 2025 | 51.50 | 51.70 | 50.50 | 50.50 | 50.50 | -3.99% | 623,600 |
| Aug 25, 2025 | 53.00 | 53.00 | 51.10 | 52.60 | 52.60 | -0.75% | 676,200 |
| Aug 22, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 573,000 |
| Aug 21, 2025 | 53.20 | 53.20 | 50.50 | 53.00 | 53.00 | 0.95% | 604,148 |