HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.82	32.46	31.60	32.06	32.06	0.75%	11,895,940
Mar 26, 2026	32.60	32.60	31.26	31.82	31.82	-2.39%	32,234,090
Mar 25, 2026	32.74	32.74	32.10	32.60	32.60	1.37%	17,904,950
Mar 24, 2026	31.72	32.24	31.48	32.16	32.16	1.39%	24,720,570
Mar 23, 2026	32.90	32.90	31.00	31.72	31.72	-4.92%	30,405,510
Mar 20, 2026	33.74	34.22	32.98	33.36	33.36	-1.01%	11,312,500
Mar 19, 2026	34.24	34.24	33.22	33.70	33.70	-2.83%	15,057,248
Mar 18, 2026	34.90	35.10	34.42	34.68	34.68	0.58%	7,925,102
Mar 17, 2026	34.04	35.40	34.04	34.48	34.48	1.29%	13,505,290
Mar 16, 2026	33.48	34.26	32.90	34.04	34.04	1.67%	7,507,286
Mar 13, 2026	34.04	34.26	33.10	33.48	33.48	-1.65%	9,095,824
Mar 12, 2026	34.42	34.76	33.40	34.04	34.04	-1.28%	15,171,970
Mar 11, 2026	34.56	34.92	34.20	34.48	34.48	0.47%	11,586,660
Mar 10, 2026	33.36	34.64	33.36	34.32	34.32	3.25%	25,686,926
Mar 9, 2026	32.84	33.32	31.78	33.24	33.24	-2.18%	29,517,840
Mar 6, 2026	33.36	34.00	33.24	33.98	33.98	1.13%	17,424,590
Mar 5, 2026	34.00	34.58	33.26	33.60	33.60	-	19,944,440
Mar 4, 2026	33.70	34.32	32.38	33.60	33.60	-2.15%	24,256,370
Mar 3, 2026	34.82	35.22	33.88	34.34	34.34	-0.81%	15,921,860
Mar 2, 2026	35.66	35.88	34.24	34.62	34.62	-3.67%	30,089,360
Feb 27, 2026	35.66	35.94	35.24	35.94	35.94	1.24%	15,790,960
Feb 26, 2026	37.12	37.12	35.00	35.50	35.50	-3.48%	26,285,350
Feb 25, 2026	37.02	37.26	36.26	36.78	36.78	0.38%	12,992,720
Feb 24, 2026	37.72	37.76	36.30	36.64	36.64	-4.53%	18,425,980
Feb 23, 2026	37.96	38.44	37.80	38.38	38.38	2.35%	5,452,950
Feb 20, 2026	37.58	38.08	37.18	37.50	37.50	0.48%	4,660,119
Feb 16, 2026	37.26	37.70	36.70	37.32	37.32	0.16%	1,191,200
Feb 13, 2026	38.22	38.28	36.60	37.26	37.26	-2.46%	21,239,820
Feb 12, 2026	38.92	39.02	37.92	38.20	38.20	-1.85%	8,808,837
Feb 11, 2026	40.36	40.44	38.60	38.92	38.92	-2.70%	10,463,570
Feb 10, 2026	39.80	40.04	39.22	40.00	40.00	0.65%	9,494,672
Feb 9, 2026	39.42	40.46	38.66	39.74	39.74	3.11%	16,525,216
Feb 6, 2026	38.38	39.20	38.28	38.54	38.54	-1.88%	9,960,563
Feb 5, 2026	39.50	39.68	38.00	39.28	39.28	-0.51%	12,857,330
Feb 4, 2026	38.66	39.80	38.32	39.48	39.48	2.76%	11,478,640
Feb 3, 2026	38.48	39.50	37.80	38.42	38.42	0.16%	12,656,550
Feb 2, 2026	39.12	39.56	37.72	38.36	38.36	-2.64%	14,806,920
Jan 30, 2026	39.62	40.16	38.80	39.40	39.40	-0.71%	16,758,300
Jan 29, 2026	38.56	40.16	38.28	39.68	39.68	2.90%	25,683,130
Jan 28, 2026	38.54	38.92	38.04	38.56	38.56	0.36%	16,680,890
Jan 27, 2026	37.54	38.72	37.12	38.42	38.42	2.67%	17,671,260
Jan 26, 2026	36.90	38.16	36.58	37.42	37.42	1.14%	14,945,680
Jan 23, 2026	37.92	38.24	36.58	37.00	37.00	-2.43%	26,808,530
Jan 22, 2026	39.42	39.44	37.70	37.92	37.92	-2.42%	15,067,770
Jan 21, 2026	38.90	39.50	38.54	38.86	38.86	-0.77%	17,717,430
Jan 20, 2026	38.14	39.30	37.88	39.16	39.16	2.67%	20,473,475
Jan 19, 2026	38.22	38.78	37.60	38.14	38.14	-0.68%	6,890,754
Jan 16, 2026	38.10	38.40	37.12	38.40	38.40	1.27%	21,653,040
Jan 15, 2026	38.86	39.06	37.38	37.92	37.92	-2.42%	31,589,360
Jan 14, 2026	38.40	38.88	37.72	38.86	38.86	1.20%	21,462,082