Guangzhou Innogen Pharmaceutical Group Co., Ltd (HKG:2591)
Hong Kong · Delayed Price · Currency is HKD 7.26
+0.15 (2.11%)
Jul 31, 2026, 4:08 PM HKT
HKG:2591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.12 | 7.35 | 7.12 | 7.26 | 7.26 | 2.11% | 382,400 |
| Jul 30, 2026 | 7.39 | 7.40 | 7.02 | 7.11 | 7.11 | -3.92% | 843,000 |
| Jul 29, 2026 | 7.85 | 7.87 | 7.29 | 7.40 | 7.40 | -1.07% | 735,800 |
| Jul 28, 2026 | 7.75 | 7.85 | 7.38 | 7.48 | 7.48 | -3.48% | 573,000 |
| Jul 27, 2026 | 7.58 | 7.83 | 7.46 | 7.75 | 7.75 | 2.11% | 670,000 |
| Jul 24, 2026 | 8.01 | 8.01 | 7.53 | 7.59 | 7.59 | -5.60% | 849,000 |
| Jul 23, 2026 | 8.10 | 8.42 | 8.00 | 8.04 | 8.04 | -3.60% | 880,600 |
| Jul 22, 2026 | 8.40 | 8.67 | 8.21 | 8.34 | 8.34 | -2.00% | 909,800 |
| Jul 21, 2026 | 8.19 | 8.52 | 7.59 | 8.51 | 8.51 | 4.55% | 2,734,800 |
| Jul 20, 2026 | 7.53 | 8.35 | 7.53 | 8.14 | 8.14 | 8.24% | 3,275,400 |
| Jul 17, 2026 | 8.30 | 8.35 | 7.22 | 7.52 | 7.52 | -9.94% | 3,278,600 |
| Jul 16, 2026 | 8.68 | 8.85 | 8.28 | 8.35 | 8.35 | -3.13% | 2,213,400 |
| Jul 15, 2026 | 8.24 | 9.17 | 8.22 | 8.62 | 8.62 | 6.29% | 6,546,800 |
| Jul 14, 2026 | 8.30 | 8.85 | 7.92 | 8.11 | 8.11 | -1.70% | 2,941,400 |
| Jul 13, 2026 | 8.01 | 8.78 | 7.76 | 8.25 | 8.25 | 3.25% | 4,015,400 |
| Jul 10, 2026 | 7.89 | 8.56 | 7.45 | 7.99 | 7.99 | 0.38% | 3,834,200 |
| Jul 9, 2026 | 7.65 | 7.96 | 7.36 | 7.96 | 7.96 | 3.78% | 742,400 |
| Jul 8, 2026 | 8.31 | 8.31 | 7.61 | 7.67 | 7.67 | -5.19% | 1,177,400 |
| Jul 7, 2026 | 8.49 | 8.49 | 7.72 | 8.09 | 8.09 | -1.82% | 1,597,400 |
| Jul 6, 2026 | 8.16 | 8.94 | 7.88 | 8.24 | 8.24 | 1.98% | 2,669,600 |
| Jul 3, 2026 | 7.83 | 8.26 | 7.80 | 8.08 | 8.08 | 3.72% | 1,550,200 |
| Jul 2, 2026 | 7.30 | 7.88 | 7.26 | 7.79 | 7.79 | 9.87% | 3,328,000 |
| Jun 30, 2026 | 7.74 | 7.84 | 7.06 | 7.09 | 7.09 | -8.40% | 2,079,400 |
| Jun 29, 2026 | 6.84 | 7.93 | 6.84 | 7.74 | 7.74 | 13.32% | 5,242,680 |
| Jun 26, 2026 | 7.28 | 7.28 | 6.73 | 6.83 | 6.83 | -4.21% | 2,047,600 |
| Jun 25, 2026 | 7.43 | 7.65 | 7.03 | 7.13 | 7.13 | -3.91% | 1,890,400 |
| Jun 24, 2026 | 8.30 | 9.15 | 7.34 | 7.42 | 7.42 | -6.78% | 8,933,000 |
| Jun 23, 2026 | 7.80 | 9.36 | 7.80 | 7.96 | 7.96 | 1.53% | 12,846,400 |
| Jun 22, 2026 | 7.61 | 7.87 | 7.15 | 7.84 | 7.84 | 3.98% | 3,199,000 |
| Jun 18, 2026 | 8.08 | 8.59 | 7.54 | 7.54 | 7.54 | -7.37% | 4,559,600 |
| Jun 17, 2026 | 8.19 | 8.65 | 7.87 | 8.14 | 8.14 | 0.87% | 2,624,800 |
| Jun 16, 2026 | 8.61 | 8.71 | 8.03 | 8.07 | 8.07 | -6.27% | 1,675,600 |
| Jun 15, 2026 | 8.20 | 8.92 | 8.20 | 8.61 | 8.61 | 2.74% | 1,714,400 |
| Jun 12, 2026 | 8.38 | 8.69 | 8.29 | 8.38 | 8.38 | - | 2,090,000 |
| Jun 11, 2026 | 8.62 | 8.66 | 8.14 | 8.38 | 8.38 | -2.78% | 2,713,200 |
| Jun 10, 2026 | 8.60 | 9.64 | 8.11 | 8.62 | 8.62 | 1.17% | 9,450,800 |
| Jun 9, 2026 | 9.43 | 9.43 | 8.50 | 8.52 | 8.52 | -8.68% | 2,935,800 |
| Jun 8, 2026 | 9.99 | 10.38 | 9.32 | 9.33 | 9.33 | -6.70% | 4,198,600 |
| Jun 5, 2026 | 10.20 | 10.93 | 9.97 | 10.00 | 10.00 | 0.40% | 7,042,400 |
| Jun 4, 2026 | 10.57 | 10.85 | 9.82 | 9.96 | 9.96 | -4.05% | 4,829,800 |
| Jun 3, 2026 | 10.19 | 11.84 | 9.73 | 10.38 | 10.38 | 3.59% | 11,777,970 |
| Jun 2, 2026 | 10.21 | 10.52 | 9.85 | 10.02 | 10.02 | -2.91% | 2,165,000 |
| Jun 1, 2026 | 11.45 | 11.45 | 10.31 | 10.32 | 10.32 | -7.19% | 2,750,800 |
| May 29, 2026 | 11.56 | 11.92 | 11.01 | 11.12 | 11.12 | -2.20% | 3,497,400 |
| May 28, 2026 | 11.98 | 12.74 | 11.21 | 11.37 | 11.37 | -3.97% | 2,553,400 |
| May 27, 2026 | 11.80 | 12.30 | 11.15 | 11.84 | 11.84 | -1.00% | 3,824,200 |
| May 26, 2026 | 12.20 | 12.41 | 11.55 | 11.96 | 11.96 | -1.56% | 2,198,200 |
| May 22, 2026 | 12.04 | 12.80 | 11.84 | 12.15 | 12.15 | 0.41% | 4,524,200 |
| May 21, 2026 | 13.72 | 13.77 | 11.80 | 12.10 | 12.10 | -11.09% | 6,446,200 |
| May 20, 2026 | 14.38 | 15.45 | 13.52 | 13.61 | 13.61 | -5.09% | 11,363,400 |