Nanshan Aluminium International Holdings Limited (HKG:2610)
Hong Kong · Delayed Price · Currency is HKD 43.00
-1.26 (-2.85%)
Sep 10, 2025, 1:44 PM HKT
HKG:2610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.60 | 47.24 | 44.22 | 44.26 | 44.26 | -4.53% | 420,400 |
| Sep 8, 2025 | 50.00 | 50.05 | 45.68 | 46.36 | 46.36 | -2.40% | 626,800 |
| Sep 5, 2025 | 42.14 | 47.90 | 42.14 | 47.50 | 47.50 | 13.31% | 446,200 |
| Sep 4, 2025 | 43.82 | 44.86 | 41.50 | 41.92 | 41.92 | -4.42% | 521,700 |
| Sep 3, 2025 | 42.16 | 44.38 | 42.16 | 43.86 | 43.86 | 3.84% | 250,400 |
| Sep 2, 2025 | 43.10 | 43.76 | 41.36 | 42.24 | 42.24 | -2.94% | 275,600 |
| Sep 1, 2025 | 45.16 | 45.36 | 43.06 | 43.52 | 43.52 | -3.03% | 206,200 |
| Aug 29, 2025 | 44.00 | 46.18 | 44.00 | 44.88 | 44.88 | 1.54% | 193,500 |
| Aug 28, 2025 | 45.70 | 46.54 | 43.52 | 44.20 | 44.20 | -4.41% | 179,700 |
| Aug 27, 2025 | 46.94 | 46.98 | 45.48 | 46.24 | 46.24 | -0.73% | 206,700 |
| Aug 26, 2025 | 46.44 | 47.58 | 46.16 | 46.58 | 46.58 | 0.39% | 197,321 |
| Aug 25, 2025 | 45.18 | 47.70 | 45.18 | 46.40 | 46.40 | 5.02% | 451,300 |
| Aug 22, 2025 | 48.00 | 51.35 | 43.00 | 44.18 | 44.18 | -7.96% | 1,806,500 |
| Aug 21, 2025 | 46.46 | 48.38 | 46.06 | 48.00 | 48.00 | 3.90% | 326,377 |
| Aug 20, 2025 | 43.90 | 47.42 | 43.88 | 46.20 | 46.20 | 5.00% | 370,831 |
| Aug 19, 2025 | 44.20 | 44.70 | 43.20 | 44.00 | 44.00 | -0.45% | 289,066 |
| Aug 18, 2025 | 42.72 | 44.44 | 41.26 | 44.20 | 44.20 | 3.51% | 251,900 |
| Aug 15, 2025 | 40.68 | 42.70 | 40.68 | 42.70 | 42.70 | 3.94% | 429,500 |
| Aug 14, 2025 | 41.50 | 42.96 | 39.82 | 41.08 | 41.08 | -1.01% | 371,900 |
| Aug 13, 2025 | 37.98 | 41.50 | 37.98 | 41.50 | 41.50 | 9.79% | 568,200 |
| Aug 12, 2025 | 36.74 | 37.80 | 36.28 | 37.80 | 37.80 | 3.28% | 205,100 |
| Aug 11, 2025 | 37.28 | 37.28 | 35.82 | 36.60 | 36.60 | 0.27% | 198,400 |
| Aug 8, 2025 | 36.00 | 37.20 | 35.76 | 36.50 | 36.50 | 1.39% | 249,400 |
| Aug 7, 2025 | 35.98 | 36.76 | 35.80 | 36.00 | 36.00 | 0.06% | 280,800 |
| Aug 6, 2025 | 34.94 | 36.48 | 33.78 | 35.98 | 35.98 | 2.98% | 389,700 |
| Aug 5, 2025 | 36.30 | 36.30 | 34.72 | 34.94 | 34.94 | -3.48% | 370,300 |
| Aug 4, 2025 | 36.00 | 37.28 | 36.00 | 36.20 | 36.20 | 0.56% | 244,200 |
| Aug 1, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.39% | 485,300 |
| Jul 31, 2025 | 39.35 | 39.35 | 37.05 | 38.05 | 38.05 | -3.30% | 265,600 |
| Jul 30, 2025 | 39.45 | 39.95 | 38.00 | 39.35 | 39.35 | -0.38% | 263,500 |
| Jul 29, 2025 | 39.50 | 40.45 | 39.05 | 39.50 | 39.50 | -1.25% | 261,500 |
| Jul 28, 2025 | 40.30 | 40.30 | 39.05 | 40.00 | 40.00 | -0.74% | 205,800 |
| Jul 25, 2025 | 39.80 | 41.50 | 39.50 | 40.30 | 40.30 | 1.77% | 659,100 |
| Jul 24, 2025 | 39.25 | 40.50 | 38.90 | 39.60 | 39.60 | -2.10% | 271,300 |
| Jul 23, 2025 | 39.40 | 41.90 | 37.30 | 40.45 | 40.45 | 2.53% | 2,235,200 |
| Jul 22, 2025 | 37.40 | 39.45 | 37.10 | 39.45 | 39.45 | 5.20% | 218,700 |
| Jul 21, 2025 | 35.35 | 38.00 | 35.00 | 37.50 | 37.50 | 6.23% | 567,300 |
| Jul 18, 2025 | 38.00 | 38.00 | 34.85 | 35.30 | 35.30 | -6.98% | 384,700 |
| Jul 17, 2025 | 36.00 | 37.95 | 35.85 | 37.95 | 37.95 | 5.42% | 200,200 |
| Jul 16, 2025 | 35.15 | 36.50 | 35.05 | 36.00 | 36.00 | 2.42% | 245,900 |
| Jul 15, 2025 | 35.15 | 36.50 | 34.95 | 35.15 | 35.15 | -0.42% | 218,500 |
| Jul 14, 2025 | 36.20 | 36.25 | 34.50 | 35.30 | 35.30 | -2.49% | 349,300 |
| Jul 11, 2025 | 36.45 | 37.00 | 36.00 | 36.20 | 36.20 | -1.23% | 202,000 |
| Jul 10, 2025 | 35.60 | 36.75 | 35.40 | 36.65 | 36.65 | 2.23% | 226,500 |
| Jul 9, 2025 | 36.50 | 36.50 | 35.20 | 35.85 | 35.85 | -2.58% | 211,500 |
| Jul 8, 2025 | 36.00 | 37.65 | 36.00 | 36.80 | 36.80 | 2.08% | 254,600 |
| Jul 7, 2025 | 40.20 | 40.20 | 35.65 | 36.05 | 36.05 | -10.77% | 530,000 |
| Jul 4, 2025 | 34.65 | 40.40 | 34.65 | 40.40 | 40.40 | 16.26% | 1,498,600 |
| Jul 3, 2025 | 31.35 | 34.75 | 31.35 | 34.75 | 34.75 | 7.59% | 429,100 |
| Jul 2, 2025 | 32.00 | 32.50 | 31.70 | 32.30 | 32.30 | 2.54% | 335,700 |