Aluminum Corporation of China Limited (HKG:2600)
Hong Kong · Delayed Price · Currency is HKD 6.60
+0.17 (2.64%)
Aug 8, 2025, 4:08 PM HKT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.38 | 6.68 | 6.38 | 6.60 | 6.60 | 2.64% | 41,456,801 |
| Aug 7, 2025 | 6.49 | 6.55 | 6.30 | 6.43 | 6.43 | 0.47% | 37,347,667 |
| Aug 6, 2025 | 6.40 | 6.49 | 6.35 | 6.40 | 6.40 | 0.63% | 31,480,509 |
| Aug 5, 2025 | 6.26 | 6.43 | 6.19 | 6.36 | 6.36 | 1.92% | 40,009,317 |
| Aug 4, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 2.63% | 38,375,456 |
| Aug 1, 2025 | 6.21 | 6.35 | 6.05 | 6.08 | 6.08 | -2.41% | 35,739,945 |
| Jul 31, 2025 | 6.46 | 6.49 | 6.20 | 6.23 | 6.23 | -4.15% | 70,688,410 |
| Jul 30, 2025 | 6.47 | 6.68 | 6.41 | 6.50 | 6.50 | 0.46% | 55,771,221 |
| Jul 29, 2025 | 6.28 | 6.50 | 6.25 | 6.47 | 6.47 | 2.21% | 67,039,274 |
| Jul 28, 2025 | 6.38 | 6.47 | 6.17 | 6.33 | 6.33 | -2.16% | 62,669,504 |
| Jul 25, 2025 | 6.48 | 6.54 | 6.36 | 6.47 | 6.47 | -0.46% | 45,466,372 |
| Jul 24, 2025 | 6.26 | 6.53 | 6.20 | 6.50 | 6.50 | 4.00% | 84,640,140 |
| Jul 23, 2025 | 6.29 | 6.32 | 6.13 | 6.25 | 6.25 | 0.64% | 83,912,376 |
| Jul 22, 2025 | 6.06 | 6.28 | 6.00 | 6.21 | 6.21 | 2.64% | 104,400,862 |
| Jul 21, 2025 | 5.89 | 6.17 | 5.85 | 6.05 | 6.05 | 6.33% | 116,908,168 |
| Jul 18, 2025 | 5.60 | 5.74 | 5.60 | 5.69 | 5.69 | 2.15% | 34,352,913 |
| Jul 17, 2025 | 5.55 | 5.73 | 5.54 | 5.57 | 5.57 | 0.54% | 57,569,001 |
| Jul 16, 2025 | 5.54 | 5.61 | 5.49 | 5.54 | 5.54 | -0.18% | 32,494,000 |
| Jul 15, 2025 | 5.51 | 5.57 | 5.41 | 5.55 | 5.55 | 1.46% | 43,231,075 |
| Jul 14, 2025 | 5.60 | 5.67 | 5.46 | 5.47 | 5.47 | -2.15% | 42,303,041 |
| Jul 11, 2025 | 5.43 | 5.77 | 5.42 | 5.59 | 5.59 | 3.71% | 77,064,610 |
| Jul 10, 2025 | 5.25 | 5.45 | 5.24 | 5.39 | 5.39 | 3.26% | 57,177,630 |
| Jul 9, 2025 | 5.29 | 5.34 | 5.17 | 5.22 | 5.22 | -0.57% | 36,068,960 |
| Jul 8, 2025 | 5.23 | 5.25 | 5.16 | 5.25 | 5.25 | 0.38% | 55,656,693 |
| Jul 7, 2025 | 5.40 | 5.40 | 5.17 | 5.23 | 5.23 | -3.15% | 73,872,400 |
| Jul 4, 2025 | 5.48 | 5.50 | 5.34 | 5.40 | 5.40 | -1.46% | 62,018,000 |
| Jul 3, 2025 | 5.45 | 5.53 | 5.35 | 5.48 | 5.48 | 1.48% | 62,710,865 |
| Jul 2, 2025 | 5.29 | 5.40 | 5.23 | 5.40 | 5.40 | 2.27% | 73,024,939 |
| Jun 30, 2025 | 5.35 | 5.46 | 5.26 | 5.28 | 5.28 | -3.65% | 39,119,957 |
| Jun 27, 2025 | 5.50 | 5.60 | 5.43 | 5.48 | 5.33 | 0.55% | 66,443,437 |
| Jun 26, 2025 | 5.27 | 5.46 | 5.24 | 5.45 | 5.30 | 3.42% | 54,810,052 |
| Jun 25, 2025 | 5.31 | 5.32 | 5.18 | 5.27 | 5.13 | -0.57% | 52,159,199 |
| Jun 24, 2025 | 5.15 | 5.32 | 5.12 | 5.30 | 5.16 | 4.33% | 67,732,575 |
| Jun 23, 2025 | 5.08 | 5.14 | 5.01 | 5.08 | 4.94 | - | 34,612,774 |
| Jun 20, 2025 | 4.93 | 5.10 | 4.92 | 5.08 | 4.94 | 2.63% | 39,319,089 |
| Jun 19, 2025 | 5.19 | 5.19 | 4.90 | 4.95 | 4.82 | -4.62% | 54,904,315 |
| Jun 18, 2025 | 5.12 | 5.24 | 5.07 | 5.19 | 5.05 | 1.37% | 43,125,493 |
| Jun 17, 2025 | 5.11 | 5.15 | 5.09 | 5.12 | 4.98 | 0.20% | 25,596,415 |
| Jun 16, 2025 | 5.11 | 5.24 | 5.06 | 5.11 | 4.97 | - | 35,187,645 |
| Jun 13, 2025 | 5.17 | 5.21 | 5.06 | 5.11 | 4.97 | -1.16% | 39,650,694 |
| Jun 12, 2025 | 5.17 | 5.24 | 5.09 | 5.17 | 5.03 | 0.58% | 36,176,140 |
| Jun 11, 2025 | 5.01 | 5.18 | 4.98 | 5.14 | 5.00 | 2.80% | 47,429,343 |
| Jun 10, 2025 | 4.86 | 5.01 | 4.85 | 5.00 | 4.87 | 3.09% | 60,121,750 |
| Jun 9, 2025 | 4.81 | 4.85 | 4.70 | 4.85 | 4.72 | 1.46% | 38,030,514 |
| Jun 6, 2025 | 4.71 | 4.78 | 4.70 | 4.78 | 4.65 | 1.70% | 26,841,053 |
| Jun 5, 2025 | 4.75 | 4.79 | 4.68 | 4.70 | 4.57 | -1.05% | 21,834,587 |
| Jun 4, 2025 | 4.70 | 4.80 | 4.69 | 4.75 | 4.62 | 0.64% | 28,652,393 |
| Jun 3, 2025 | 4.59 | 4.73 | 4.58 | 4.72 | 4.59 | 2.83% | 44,566,898 |
| Jun 2, 2025 | 4.57 | 4.59 | 4.45 | 4.59 | 4.47 | 0.44% | 13,330,254 |
| May 30, 2025 | 4.70 | 4.70 | 4.56 | 4.57 | 4.45 | -3.38% | 42,722,578 |