HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.00	32.16	30.84	31.96	31.96	1.72%	13,215,986
May 29, 2026	31.50	31.78	31.02	31.42	31.42	0.71%	20,791,891
May 28, 2026	31.74	31.92	30.68	31.20	31.20	-2.26%	19,633,490
May 27, 2026	32.26	32.34	31.82	31.92	31.92	-1.18%	9,786,355
May 26, 2026	32.00	32.94	32.00	32.30	32.30	0.44%	11,645,420
May 22, 2026	32.48	32.48	31.70	32.16	32.16	-	11,966,051
May 21, 2026	32.64	33.22	31.96	32.16	32.16	-0.50%	11,976,878
May 20, 2026	32.12	32.58	32.02	32.32	32.32	-1.16%	12,868,100
May 19, 2026	33.00	33.14	32.12	32.70	32.70	-0.73%	14,344,080
May 18, 2026	33.18	33.18	32.42	32.94	32.94	-0.78%	9,872,700
May 15, 2026	33.94	33.94	32.92	33.20	33.20	-1.83%	10,868,790
May 14, 2026	34.74	34.80	33.60	33.82	33.82	-1.80%	10,624,090
May 13, 2026	35.86	35.86	33.92	34.44	34.44	-3.48%	19,099,550
May 12, 2026	35.68	35.86	35.28	35.68	35.68	1.42%	16,969,500
May 11, 2026	35.52	35.70	34.80	35.18	35.18	-0.73%	9,225,014
May 8, 2026	35.80	35.80	35.06	35.44	35.44	-0.28%	13,390,300
May 7, 2026	34.80	35.66	34.42	35.54	35.54	3.37%	18,462,170
May 6, 2026	34.46	34.60	33.78	34.38	34.38	-0.23%	6,120,679
May 5, 2026	34.36	34.60	34.00	34.46	34.46	0.29%	2,976,520
May 4, 2026	34.70	34.80	34.18	34.36	34.36	1.00%	5,202,404
Apr 30, 2026	34.20	34.80	33.80	34.02	34.02	0.65%	17,452,070
Apr 29, 2026	31.78	33.84	31.78	33.80	33.80	5.43%	18,805,580
Apr 28, 2026	32.10	32.16	31.56	32.06	32.06	0.25%	11,215,390
Apr 27, 2026	32.40	32.62	31.80	31.98	31.98	-1.30%	9,075,908
Apr 24, 2026	32.40	32.60	31.76	32.40	32.40	0.56%	8,302,408
Apr 23, 2026	32.38	32.50	32.00	32.22	32.22	-0.19%	10,540,640
Apr 22, 2026	32.94	32.94	32.16	32.28	32.28	-2.00%	12,027,720
Apr 21, 2026	32.82	33.32	32.64	32.94	32.94	-0.60%	5,549,068
Apr 20, 2026	32.90	33.32	32.60	33.14	33.14	0.61%	8,065,600
Apr 17, 2026	33.90	33.90	32.38	32.94	32.94	-3.40%	16,940,980
Apr 16, 2026	33.84	34.36	33.64	34.10	34.10	0.71%	7,340,373
Apr 15, 2026	34.14	34.48	33.68	33.86	33.86	-0.65%	9,305,600
Apr 14, 2026	33.80	34.16	33.46	34.08	34.08	1.91%	6,290,467
Apr 13, 2026	33.66	33.66	32.90	33.44	33.44	-0.83%	6,141,626
Apr 10, 2026	34.06	34.48	33.46	33.72	33.72	0.06%	11,125,430
Apr 9, 2026	34.40	34.46	33.48	33.70	33.70	-1.35%	11,994,750
Apr 8, 2026	33.62	34.84	33.62	34.16	34.16	3.02%	22,778,690
Apr 2, 2026	32.78	33.28	32.36	33.16	33.16	1.16%	13,665,600
Apr 1, 2026	32.60	33.38	32.36	32.78	32.78	2.82%	17,117,150
Mar 31, 2026	31.80	32.92	31.62	31.88	31.88	0.25%	18,065,110
Mar 30, 2026	32.00	32.16	31.16	31.80	31.80	-0.81%	15,131,520
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%	15,057,240
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