HKG:2600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.60	11.94	11.57	11.73	-	4.27%	37,040,968
Mar 31, 2026	11.88	11.89	11.07	11.25	11.25	-3.02%	51,456,840
Mar 30, 2026	11.38	11.86	11.28	11.60	11.60	7.31%	133,382,700
Mar 27, 2026	10.54	10.96	10.54	10.81	10.81	-0.37%	34,988,580
Mar 26, 2026	11.20	11.20	10.75	10.85	10.85	-3.12%	19,973,710
Mar 25, 2026	11.25	11.39	10.99	11.20	11.20	2.85%	67,834,620
Mar 24, 2026	10.90	10.96	10.30	10.89	10.89	2.35%	90,676,350
Mar 23, 2026	10.69	11.00	10.36	10.64	10.64	-4.66%	123,072,600
Mar 20, 2026	11.41	11.49	11.05	11.16	11.16	-2.87%	82,089,652
Mar 19, 2026	12.21	12.37	11.38	11.49	11.49	-7.04%	96,266,280
Mar 18, 2026	12.58	12.60	11.96	12.36	12.36	-1.44%	79,704,110
Mar 17, 2026	13.02	13.25	12.47	12.54	12.54	-3.09%	70,213,500
Mar 16, 2026	13.66	13.80	12.52	12.94	12.94	-4.92%	117,526,043
Mar 13, 2026	14.01	14.18	13.47	13.61	13.61	-2.51%	50,303,870
Mar 12, 2026	13.53	14.18	13.38	13.96	13.96	4.41%	134,206,100
Mar 11, 2026	13.32	13.55	13.23	13.37	13.37	1.36%	63,188,130
Mar 10, 2026	13.41	13.50	13.10	13.19	13.19	-3.58%	57,024,600
Mar 9, 2026	13.67	13.86	13.21	13.68	13.68	0.07%	69,090,360
Mar 6, 2026	14.58	14.58	13.38	13.67	13.67	-5.72%	95,873,550
Mar 5, 2026	15.21	15.27	14.42	14.50	14.50	-1.69%	82,899,400
Mar 4, 2026	13.81	14.85	13.81	14.75	14.75	5.43%	87,653,830
Mar 3, 2026	14.71	14.81	13.81	13.99	13.99	-4.18%	64,756,330
Mar 2, 2026	14.25	14.71	13.70	14.60	14.60	3.25%	65,163,300
Feb 27, 2026	13.68	14.35	13.68	14.14	14.14	3.36%	57,600,820
Feb 26, 2026	14.00	14.00	13.53	13.68	13.68	-1.44%	43,800,250
Feb 25, 2026	13.32	14.04	13.29	13.88	13.88	5.07%	41,763,140
Feb 24, 2026	13.49	13.49	13.05	13.21	13.21	-2.08%	24,625,310
Feb 23, 2026	13.20	13.75	13.18	13.49	13.49	2.82%	24,830,540
Feb 20, 2026	13.23	13.34	13.08	13.12	13.12	-0.38%	15,907,371
Feb 16, 2026	12.68	13.26	12.63	13.17	13.17	3.86%	11,371,170
Feb 13, 2026	13.08	13.18	12.40	12.68	12.68	-4.52%	37,497,450
Feb 12, 2026	13.12	13.44	13.11	13.28	13.28	1.07%	34,202,352
Feb 11, 2026	13.15	13.37	12.88	13.14	13.14	0.54%	29,833,450
Feb 10, 2026	13.23	13.36	12.91	13.07	13.07	0.77%	30,815,690
Feb 9, 2026	13.00	13.10	12.72	12.97	12.97	2.45%	22,589,820
Feb 6, 2026	12.12	12.81	12.04	12.66	12.66	0.16%	34,689,450
Feb 5, 2026	13.05	13.05	12.23	12.64	12.64	-4.68%	66,987,060
Feb 4, 2026	13.44	13.52	13.10	13.26	13.26	0.91%	37,366,001
Feb 3, 2026	13.21	13.54	12.63	13.14	13.14	1.55%	76,804,200
Feb 2, 2026	12.93	13.63	12.56	12.94	12.94	-6.57%	94,603,980
Jan 30, 2026	14.53	14.63	13.41	13.85	13.85	-7.85%	113,991,300
Jan 29, 2026	15.36	15.55	14.28	15.03	15.03	-0.20%	107,423,300
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