Aluminum Corporation of China Limited (HKG:2600)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.22 (-2.92%)
Sep 18, 2025, 4:08 PM HKT
HKG:2600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.50 | 7.55 | 7.21 | 7.32 | 7.32 | -2.92% | 78,024,595 |
| Sep 17, 2025 | 7.50 | 7.57 | 7.26 | 7.54 | 7.54 | 0.67% | 49,676,600 |
| Sep 16, 2025 | 7.67 | 7.80 | 7.19 | 7.49 | 7.49 | -1.32% | 58,429,000 |
| Sep 15, 2025 | 7.63 | 7.83 | 7.56 | 7.59 | 7.59 | -0.39% | 92,228,148 |
| Sep 12, 2025 | 7.27 | 7.69 | 7.27 | 7.62 | 7.62 | 7.32% | 129,209,679 |
| Sep 11, 2025 | 6.80 | 7.20 | 6.77 | 7.10 | 7.10 | 3.35% | 53,419,452 |
| Sep 10, 2025 | 6.83 | 6.96 | 6.74 | 6.87 | 6.87 | 0.73% | 31,434,351 |
| Sep 9, 2025 | 6.86 | 6.96 | 6.70 | 6.82 | 6.82 | -0.29% | 41,832,509 |
| Sep 8, 2025 | 6.94 | 7.03 | 6.77 | 6.84 | 6.71 | -1.44% | 43,431,955 |
| Sep 5, 2025 | 6.50 | 6.97 | 6.50 | 6.94 | 6.80 | 6.12% | 50,329,710 |
| Sep 4, 2025 | 7.09 | 7.10 | 6.51 | 6.54 | 6.41 | -7.37% | 81,991,724 |
| Sep 3, 2025 | 7.00 | 7.19 | 7.00 | 7.06 | 6.92 | 2.47% | 59,132,792 |
| Sep 2, 2025 | 7.10 | 7.22 | 6.80 | 6.89 | 6.75 | -1.99% | 37,458,414 |
| Sep 1, 2025 | 7.10 | 7.10 | 6.90 | 7.03 | 6.89 | 1.44% | 43,430,239 |
| Aug 29, 2025 | 6.94 | 7.11 | 6.85 | 6.93 | 6.79 | 1.32% | 49,534,661 |
| Aug 28, 2025 | 7.00 | 7.00 | 6.76 | 6.84 | 6.71 | -4.20% | 71,393,751 |
| Aug 27, 2025 | 7.20 | 7.33 | 7.06 | 7.14 | 7.00 | 0.14% | 56,921,170 |
| Aug 26, 2025 | 7.01 | 7.27 | 6.95 | 7.13 | 6.99 | 1.86% | 59,297,611 |
| Aug 25, 2025 | 6.99 | 7.18 | 6.92 | 7.00 | 6.86 | 3.09% | 61,956,590 |
| Aug 22, 2025 | 6.88 | 6.92 | 6.54 | 6.79 | 6.66 | -0.73% | 86,140,967 |
| Aug 21, 2025 | 6.86 | 6.96 | 6.74 | 6.84 | 6.71 | -0.87% | 33,393,509 |
| Aug 20, 2025 | 6.76 | 7.00 | 6.70 | 6.90 | 6.76 | - | 44,302,757 |
| Aug 19, 2025 | 7.00 | 7.12 | 6.83 | 6.90 | 6.76 | -1.71% | 49,793,150 |
| Aug 18, 2025 | 7.32 | 7.33 | 7.00 | 7.02 | 6.88 | -4.23% | 67,032,224 |
| Aug 15, 2025 | 6.88 | 7.45 | 6.85 | 7.33 | 7.19 | 6.08% | 59,491,000 |
| Aug 14, 2025 | 6.98 | 7.10 | 6.87 | 6.91 | 6.77 | -1.29% | 28,361,630 |
| Aug 13, 2025 | 6.88 | 7.09 | 6.88 | 7.00 | 6.86 | 2.64% | 46,447,615 |
| Aug 12, 2025 | 6.63 | 6.85 | 6.58 | 6.82 | 6.69 | 2.87% | 51,552,822 |
| Aug 11, 2025 | 6.62 | 6.72 | 6.54 | 6.63 | 6.50 | 0.45% | 29,270,000 |
| Aug 8, 2025 | 6.38 | 6.68 | 6.38 | 6.60 | 6.47 | 2.64% | 41,452,801 |
| Aug 7, 2025 | 6.49 | 6.55 | 6.30 | 6.43 | 6.30 | 0.47% | 37,337,667 |
| Aug 6, 2025 | 6.40 | 6.49 | 6.35 | 6.40 | 6.27 | 0.63% | 31,480,509 |
| Aug 5, 2025 | 6.26 | 6.43 | 6.19 | 6.36 | 6.23 | 1.92% | 40,009,317 |
| Aug 4, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.12 | 2.63% | 38,375,456 |
| Aug 1, 2025 | 6.21 | 6.35 | 6.05 | 6.08 | 5.96 | -2.41% | 35,727,945 |
| Jul 31, 2025 | 6.46 | 6.49 | 6.20 | 6.23 | 6.11 | -4.15% | 70,682,410 |
| Jul 30, 2025 | 6.47 | 6.68 | 6.41 | 6.50 | 6.37 | 0.46% | 55,771,221 |
| Jul 29, 2025 | 6.28 | 6.50 | 6.25 | 6.47 | 6.34 | 2.21% | 67,033,274 |
| Jul 28, 2025 | 6.38 | 6.47 | 6.17 | 6.33 | 6.21 | -2.16% | 62,669,504 |
| Jul 25, 2025 | 6.48 | 6.54 | 6.36 | 6.47 | 6.34 | -0.46% | 45,454,372 |
| Jul 24, 2025 | 6.26 | 6.53 | 6.20 | 6.50 | 6.37 | 4.00% | 84,636,140 |
| Jul 23, 2025 | 6.29 | 6.32 | 6.13 | 6.25 | 6.13 | 0.64% | 83,912,376 |
| Jul 22, 2025 | 6.06 | 6.28 | 6.00 | 6.21 | 6.09 | 2.64% | 104,396,862 |
| Jul 21, 2025 | 5.89 | 6.17 | 5.85 | 6.05 | 5.93 | 6.33% | 116,908,168 |
| Jul 18, 2025 | 5.60 | 5.74 | 5.60 | 5.69 | 5.58 | 2.15% | 34,352,913 |
| Jul 17, 2025 | 5.55 | 5.73 | 5.54 | 5.57 | 5.46 | 0.54% | 57,557,001 |
| Jul 16, 2025 | 5.54 | 5.61 | 5.49 | 5.54 | 5.43 | -0.18% | 32,494,000 |
| Jul 15, 2025 | 5.51 | 5.57 | 5.41 | 5.55 | 5.44 | 1.46% | 43,227,075 |
| Jul 14, 2025 | 5.60 | 5.67 | 5.46 | 5.47 | 5.36 | -2.15% | 42,303,041 |
| Jul 11, 2025 | 5.43 | 5.77 | 5.42 | 5.59 | 5.48 | 3.71% | 77,060,610 |