HKG:2600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.43	15.23	13.30	15.06	15.06	12.72%	123,228,700
Jan 27, 2026	13.56	13.70	13.11	13.36	13.36	-1.62%	38,770,680
Jan 26, 2026	13.40	13.85	13.40	13.58	13.58	2.96%	43,512,800
Jan 23, 2026	13.20	13.49	12.91	13.19	13.19	1.15%	41,826,990
Jan 22, 2026	13.01	13.17	12.80	13.04	13.04	0.62%	33,340,820
Jan 21, 2026	12.75	13.04	12.64	12.96	12.96	-	49,787,150
Jan 20, 2026	13.11	13.30	12.55	12.96	12.96	-1.74%	49,329,340
Jan 19, 2026	13.15	13.32	12.62	13.19	13.19	0.76%	46,674,390
Jan 16, 2026	13.50	13.78	12.93	13.09	13.09	-2.97%	60,858,090
Jan 15, 2026	13.39	13.83	13.05	13.49	13.49	0.37%	87,071,920
Jan 14, 2026	13.75	14.00	13.35	13.44	13.44	-1.18%	86,985,180
Jan 13, 2026	13.66	14.01	13.30	13.60	13.60	-	67,086,880
Jan 12, 2026	14.00	14.06	13.25	13.60	13.60	-0.66%	62,294,148
Jan 9, 2026	13.37	13.93	13.11	13.69	13.69	2.39%	51,780,300
Jan 8, 2026	13.17	13.70	13.05	13.37	13.37	-0.67%	52,660,550
Jan 7, 2026	13.38	13.90	13.21	13.46	13.46	1.43%	78,096,880
Jan 6, 2026	13.22	13.88	13.15	13.27	13.27	1.69%	94,019,530
Jan 5, 2026	12.81	13.57	12.81	13.05	13.05	3.24%	74,988,010
Jan 2, 2026	12.18	12.64	12.02	12.64	12.64	3.86%	21,484,080
Dec 31, 2025	12.18	12.55	12.00	12.17	12.17	-0.16%	45,149,525
Dec 30, 2025	11.30	12.49	11.21	12.19	12.19	5.27%	79,584,300
Dec 29, 2025	11.90	12.06	11.43	11.58	11.58	1.58%	62,164,598
Dec 24, 2025	11.21	11.48	11.05	11.40	11.40	1.79%	23,440,520
Dec 23, 2025	11.47	11.64	11.18	11.20	11.20	-2.10%	35,757,670
Dec 22, 2025	11.45	11.59	11.34	11.44	11.44	0.97%	39,390,812
Dec 19, 2025	11.03	11.40	10.80	11.33	11.33	3.38%	41,468,930
Dec 18, 2025	10.97	11.16	10.80	10.96	10.96	-0.09%	21,232,600
Dec 17, 2025	10.76	11.08	10.66	10.97	10.97	2.24%	42,864,124
Dec 16, 2025	10.92	10.98	10.38	10.73	10.73	-2.54%	36,895,180
Dec 15, 2025	10.88	11.24	10.61	11.01	11.01	-1.26%	38,695,800
Dec 12, 2025	11.02	11.17	10.88	11.15	11.15	4.21%	51,745,700
Dec 11, 2025	11.22	11.29	10.68	10.70	10.70	-3.08%	36,114,730
Dec 10, 2025	10.83	11.05	10.56	11.04	11.04	2.51%	43,735,410
Dec 9, 2025	11.42	11.47	10.63	10.77	10.77	-5.69%	59,290,380
Dec 8, 2025	11.68	11.70	11.20	11.42	11.42	-2.39%	42,359,610
Dec 5, 2025	10.95	11.75	10.94	11.70	11.70	5.41%	49,988,160
Dec 4, 2025	11.52	11.62	10.97	11.10	11.10	-0.98%	42,672,060
Dec 3, 2025	10.65	11.49	10.63	11.21	11.21	4.09%	72,645,000
Dec 2, 2025	10.85	10.85	10.51	10.77	10.77	0.09%	27,093,170
Dec 1, 2025	10.78	10.90	10.60	10.76	10.76	2.57%	33,532,350
Nov 28, 2025	10.40	10.66	10.37	10.49	10.49	0.10%	19,758,790
Nov 27, 2025	10.83	10.96	10.42	10.48	10.48	0.77%	42,772,530
Nov 26, 2025	10.66	10.70	10.31	10.40	10.40	-2.44%	45,890,530
Nov 25, 2025	10.90	10.90	10.56	10.66	10.66	0.76%	43,619,150
Nov 24, 2025	10.60	10.64	10.11	10.58	10.58	-0.19%	81,159,806
Nov 21, 2025	10.80	10.93	10.47	10.60	10.60	-4.85%	78,850,060
Nov 20, 2025	11.18	11.40	11.00	11.14	11.14	1.18%	52,892,620
Nov 19, 2025	10.78	11.09	10.75	11.01	11.01	2.13%	50,317,360
Nov 18, 2025	10.85	11.14	10.66	10.78	10.78	-3.75%	102,608,100
Nov 17, 2025	11.46	11.46	11.04	11.20	11.20	-2.27%	91,775,560