HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	34.86	35.30	34.20	34.44	-	-0.35%	14,788,137
Sep 2, 2025	35.38	35.54	34.30	34.56	34.56	-1.76%	14,812,737
Sep 1, 2025	35.40	35.74	34.84	35.18	35.18	-0.79%	15,903,072
Aug 29, 2025	36.00	37.44	35.00	35.46	35.46	-0.95%	31,211,341
Aug 28, 2025	34.78	36.26	34.78	35.80	35.80	1.30%	25,609,969
Aug 27, 2025	36.68	36.68	35.10	35.34	35.34	-3.55%	33,922,774
Aug 26, 2025	37.00	37.24	36.16	36.64	36.64	-1.51%	22,660,604
Aug 25, 2025	37.06	37.56	36.74	37.20	37.20	0.59%	22,367,432
Aug 22, 2025	37.04	37.42	36.22	36.98	36.98	-0.05%	19,917,248
Aug 21, 2025	36.96	37.50	36.50	37.00	37.00	-0.32%	14,946,249
Aug 20, 2025	36.30	37.52	35.74	37.12	37.12	1.53%	22,066,715
Aug 19, 2025	37.20	37.86	36.24	36.56	36.56	-1.93%	25,028,020
Aug 18, 2025	36.64	37.82	36.26	37.28	37.28	1.75%	28,071,225
Aug 15, 2025	36.00	37.10	35.40	36.64	36.64	1.78%	20,569,680
Aug 14, 2025	34.98	36.78	34.82	36.00	36.00	4.71%	23,374,878
Aug 13, 2025	34.00	34.64	33.40	34.38	34.38	1.42%	20,753,869
Aug 12, 2025	31.84	34.10	31.84	33.90	33.90	6.20%	19,313,351
Aug 11, 2025	32.80	32.82	31.66	31.92	31.92	-0.62%	10,235,157
Aug 8, 2025	32.20	32.36	31.84	32.12	32.12	-0.25%	8,570,494
Aug 7, 2025	32.02	32.76	31.68	32.20	32.20	1.19%	12,349,071
Aug 6, 2025	32.10	32.46	31.32	31.82	31.82	-0.50%	13,468,949
Aug 5, 2025	31.60	32.18	31.40	31.98	31.98	1.91%	8,483,720
Aug 4, 2025	30.86	31.50	30.56	31.38	31.38	2.05%	11,099,221
Aug 1, 2025	31.60	32.10	30.55	30.75	30.75	-2.84%	28,472,856
Jul 31, 2025	32.40	32.70	31.50	31.65	31.65	-4.38%	24,202,111
Jul 30, 2025	33.05	33.80	32.65	33.10	33.10	0.30%	15,615,256
Jul 29, 2025	33.00	33.40	31.90	33.00	33.00	-0.60%	20,980,146
Jul 28, 2025	32.35	34.05	31.90	33.20	33.20	3.91%	38,077,544
Jul 25, 2025	31.30	32.35	31.20	31.95	31.95	1.91%	29,435,956
Jul 24, 2025	30.45	31.70	30.20	31.35	31.35	2.96%	30,886,183
Jul 23, 2025	30.05	31.30	29.90	30.45	30.45	1.84%	35,746,746
Jul 22, 2025	29.50	30.30	28.85	29.90	29.90	1.36%	21,154,295
Jul 21, 2025	29.70	29.80	28.85	29.50	29.50	-0.17%	18,388,302
Jul 18, 2025	28.50	30.15	28.25	29.55	29.55	5.16%	25,042,123
Jul 17, 2025	28.55	28.75	27.75	28.10	28.10	-1.06%	12,119,038
Jul 16, 2025	28.70	28.75	27.90	28.40	28.40	-1.39%	16,396,034
Jul 15, 2025	29.75	29.85	28.35	28.80	28.80	-2.04%	21,278,824
Jul 14, 2025	29.00	30.10	28.85	29.40	29.40	1.38%	17,059,693
Jul 11, 2025	27.75	29.80	27.75	29.00	29.00	4.88%	41,065,336
Jul 10, 2025	26.75	27.80	26.55	27.65	27.65	3.36%	19,386,868
Jul 9, 2025	27.75	27.75	26.55	26.75	26.75	-3.43%	17,689,175
Jul 8, 2025	27.20	27.95	26.80	27.70	27.70	1.84%	20,616,320
Jul 7, 2025	27.10	27.35	26.80	27.20	27.20	0.93%	11,758,781
Jul 4, 2025	27.20	27.60	26.40	26.95	26.95	-0.92%	18,697,206
Jul 3, 2025	27.35	27.50	26.60	27.20	27.20	-0.55%	12,141,830
Jul 2, 2025	27.10	27.60	26.95	27.35	27.35	1.86%	19,724,666
Jun 30, 2025	27.05	27.20	26.65	26.85	26.85	-0.74%	17,753,490
Jun 27, 2025	27.95	28.20	26.75	27.05	27.05	-3.22%	32,460,435
Jun 26, 2025	28.30	28.40	27.40	27.95	27.95	-1.24%	29,120,136
Jun 25, 2025	27.10	28.45	26.55	28.30	28.30	5.60%	32,486,013