HKG:2600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.10	11.10	10.76	10.88	10.88	-0.18%	45,984,008
May 29, 2026	11.11	11.27	10.84	10.90	10.90	0.65%	68,533,440
May 28, 2026	11.50	11.50	10.67	10.83	10.83	-5.41%	93,973,580
May 27, 2026	12.00	12.07	11.34	11.45	11.45	-3.62%	63,272,600
May 26, 2026	11.06	11.97	10.97	11.88	11.88	9.29%	86,162,703
May 22, 2026	10.80	11.04	10.61	10.87	10.87	2.45%	34,448,720
May 21, 2026	11.13	11.15	10.58	10.61	10.61	-2.84%	42,174,378
May 20, 2026	10.48	10.92	10.28	10.92	10.92	5.30%	48,243,980
May 19, 2026	10.30	10.45	9.96	10.37	10.37	-	79,009,640
May 18, 2026	10.45	10.46	10.14	10.37	10.37	-1.61%	50,046,630
May 15, 2026	11.32	11.32	10.46	10.54	10.54	-7.62%	71,565,750
May 14, 2026	11.76	11.82	11.26	11.41	11.41	-1.81%	31,425,630
May 13, 2026	11.41	11.62	11.25	11.62	11.62	1.75%	49,386,610
May 12, 2026	11.29	11.45	11.11	11.42	11.42	2.42%	43,650,570
May 11, 2026	11.52	11.59	11.07	11.15	11.15	-3.38%	66,002,703
May 8, 2026	11.54	11.64	11.12	11.54	11.54	-	55,572,010
May 7, 2026	11.93	12.00	11.24	11.54	11.54	-2.62%	73,327,650
May 6, 2026	11.71	11.97	11.33	11.85	11.85	0.85%	47,685,920
May 5, 2026	11.31	11.77	11.04	11.75	11.75	3.25%	28,702,700
May 4, 2026	11.45	11.60	11.33	11.38	11.38	0.18%	15,245,876
Apr 30, 2026	11.84	11.84	11.23	11.36	11.36	-4.38%	49,137,510
Apr 29, 2026	11.58	11.90	11.47	11.88	11.88	2.59%	34,143,611
Apr 28, 2026	11.70	11.70	11.42	11.58	11.58	-2.69%	32,300,598
Apr 27, 2026	12.10	12.10	11.81	11.90	11.90	-0.75%	23,930,810
Apr 24, 2026	11.75	12.04	11.50	11.99	11.99	3.72%	39,782,520
Apr 23, 2026	12.15	12.19	11.40	11.56	11.56	-3.18%	51,430,580
Apr 22, 2026	12.01	12.02	11.73	11.94	11.94	-0.42%	31,709,104
Apr 21, 2026	12.21	12.31	11.90	11.99	11.99	-2.52%	47,506,437
Apr 20, 2026	12.80	12.88	12.26	12.30	12.30	-4.58%	30,240,350
Apr 17, 2026	13.08	13.27	12.79	12.89	12.89	-1.90%	25,756,880
Apr 16, 2026	12.78	13.28	12.78	13.14	13.14	4.45%	58,740,810
Apr 15, 2026	12.86	12.87	12.43	12.58	12.58	-0.79%	23,934,510
Apr 14, 2026	12.50	12.84	12.49	12.68	12.68	3.76%	37,580,960
Apr 13, 2026	12.40	12.40	12.12	12.22	12.22	-1.69%	33,909,350
Apr 10, 2026	12.82	12.82	12.26	12.43	12.43	-3.04%	40,342,870
Apr 9, 2026	12.40	12.87	12.26	12.82	12.82	3.39%	58,720,230
Apr 8, 2026	12.35	12.55	12.15	12.40	12.40	4.73%	83,689,940
Apr 2, 2026	12.04	12.28	11.72	11.84	11.84	1.02%	48,435,230
Apr 1, 2026	11.60	11.94	11.57	11.72	11.72	4.18%	58,456,980
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