Huaibei GreenGold Industry Investment Co., Ltd. (HKG:2450)
Hong Kong
· Delayed Price · Currency is HKD 3.720
0.00 (0.00%)
Apr 29, 2026, 3:53 PM HKT
HKG:2450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | - | 63,000 |
| Apr 28, 2026 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | - | 66,000 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 130,500 |
| Apr 24, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | - | 130,500 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.59 | 3.70 | 3.70 | 2.49% | 127,500 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 103,500 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | 124,500 |
| Apr 20, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 400,500 |
| Apr 17, 2026 | 3.61 | 3.80 | 3.60 | 3.60 | 3.60 | -0.28% | 187,500 |
| Apr 16, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | 3.74% | 334,500 |
| Apr 15, 2026 | 3.51 | 3.59 | 3.47 | 3.48 | 3.48 | -3.06% | 112,500 |
| Apr 14, 2026 | 3.40 | 3.60 | 3.40 | 3.59 | 3.59 | 7.16% | 265,500 |
| Apr 13, 2026 | 3.48 | 3.51 | 3.34 | 3.35 | 3.35 | -6.69% | 163,500 |
| Apr 10, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 1.99% | 321,000 |
| Apr 9, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | - | 57,000 |
| Apr 8, 2026 | 3.52 | 3.60 | 3.51 | 3.52 | 3.52 | - | 346,500 |
| Apr 2, 2026 | 3.53 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 96,000 |
| Apr 1, 2026 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | -0.56% | 52,500 |
| Mar 31, 2026 | 3.57 | 3.60 | 3.45 | 3.60 | 3.60 | 0.28% | 153,000 |
| Mar 30, 2026 | 3.54 | 3.60 | 3.47 | 3.59 | 3.59 | 4.06% | 115,500 |
| Mar 27, 2026 | 3.46 | 3.60 | 3.43 | 3.45 | 3.45 | -4.17% | 163,500 |
| Mar 26, 2026 | 3.48 | 3.60 | 3.43 | 3.60 | 3.60 | - | 84,000 |
| Mar 25, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 178,500 |
| Mar 24, 2026 | 3.51 | 3.52 | 3.42 | 3.50 | 3.50 | - | 141,000 |
| Mar 23, 2026 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | 0.86% | 181,500 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.44 | 3.47 | 3.47 | 3.89% | 123,000 |
| Mar 19, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -2.91% | 119,500 |
| Mar 18, 2026 | 3.45 | 3.55 | 3.34 | 3.44 | 3.44 | -0.29% | 58,500 |
| Mar 17, 2026 | 3.41 | 3.71 | 3.32 | 3.45 | 3.45 | -1.15% | 162,000 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 54,000 |
| Mar 13, 2026 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | -1.41% | 102,000 |
| Mar 12, 2026 | 3.55 | 3.56 | 3.50 | 3.55 | 3.55 | -0.56% | 57,000 |
| Mar 11, 2026 | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | 1.42% | 82,500 |
| Mar 10, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | - | 61,500 |
| Mar 9, 2026 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | -0.85% | 130,500 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.48 | 3.55 | 3.55 | -1.39% | 708,000 |
| Mar 5, 2026 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | -1.37% | 93,000 |
| Mar 4, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | -1.08% | 153,000 |
| Mar 3, 2026 | 3.65 | 3.78 | 3.65 | 3.69 | 3.69 | -1.86% | 300,000 |
| Mar 2, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 123,000 |
| Feb 27, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 108,000 |
| Feb 26, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 142,500 |
| Feb 25, 2026 | 3.54 | 3.65 | 3.54 | 3.61 | 3.61 | -2.43% | 133,500 |
| Feb 24, 2026 | 3.80 | 3.86 | 3.70 | 3.70 | 3.70 | -2.63% | 106,500 |
| Feb 23, 2026 | 4.01 | 4.01 | 3.73 | 3.80 | 3.80 | -4.52% | 171,000 |
| Feb 20, 2026 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 109,500 |
| Feb 16, 2026 | 3.89 | 3.90 | 3.89 | 4.00 | 4.00 | 1.27% | 265,500 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 333,000 |
| Feb 12, 2026 | 3.81 | 3.99 | 3.78 | 3.99 | 3.99 | 0.25% | 288,000 |
| Feb 11, 2026 | 3.73 | 3.98 | 3.73 | 3.98 | 3.98 | 4.19% | 291,000 |
| Feb 10, 2026 | 3.56 | 3.89 | 3.56 | 3.82 | 3.82 | 7.30% | 321,000 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.30 | 3.56 | 3.56 | -0.84% | 319,500 |
| Feb 6, 2026 | 3.62 | 3.71 | 3.47 | 3.59 | 3.59 | -1.10% | 175,500 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -3.97% | 84,000 |
| Feb 4, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -1.31% | 87,000 |
| Feb 3, 2026 | 3.83 | 3.88 | 3.74 | 3.83 | 3.83 | -4.01% | 411,000 |
| Feb 2, 2026 | 4.12 | 4.12 | 3.92 | 3.99 | 3.99 | -0.25% | 262,500 |
| Jan 30, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 1.01% | 285,000 |
| Jan 29, 2026 | 3.80 | 4.00 | 3.80 | 3.96 | 3.96 | 2.33% | 351,000 |
| Jan 28, 2026 | 3.81 | 3.98 | 3.80 | 3.87 | 3.87 | -3.25% | 325,500 |
| Jan 27, 2026 | 3.72 | 4.00 | 3.50 | 4.00 | 4.00 | 10.50% | 597,000 |
| Jan 26, 2026 | 3.51 | 3.60 | 3.44 | 3.62 | 3.62 | -0.82% | 147,000 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.62 | 3.65 | 3.65 | -2.93% | 102,000 |
| Jan 22, 2026 | 3.65 | 3.90 | 3.54 | 3.76 | 3.76 | 0.80% | 255,000 |
| Jan 21, 2026 | 3.86 | 3.88 | 3.60 | 3.73 | 3.73 | -3.37% | 229,500 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.86 | 3.86 | 3.86 | -0.26% | 190,500 |
| Jan 19, 2026 | 3.60 | 3.87 | 3.45 | 3.87 | 3.87 | 4.88% | 166,500 |
| Jan 16, 2026 | 3.48 | 3.94 | 3.48 | 3.69 | 3.69 | 7.58% | 844,500 |
| Jan 15, 2026 | 3.37 | 3.64 | 3.34 | 3.43 | 3.43 | 2.39% | 313,500 |
| Jan 14, 2026 | 3.45 | 3.59 | 3.28 | 3.35 | 3.35 | -6.16% | 207,000 |
| Jan 13, 2026 | 3.40 | 3.57 | 3.21 | 3.57 | 3.57 | 5.00% | 606,000 |
| Jan 12, 2026 | 3.20 | 3.42 | 3.19 | 3.40 | 3.40 | 0.59% | 166,500 |
| Jan 9, 2026 | 3.33 | 3.50 | 3.33 | 3.38 | 3.38 | 5.30% | 172,500 |
| Jan 8, 2026 | 3.44 | 3.58 | 3.20 | 3.21 | 3.21 | -2.13% | 597,000 |
| Jan 7, 2026 | 3.21 | 3.26 | 2.90 | 3.28 | 3.28 | 0.92% | 729,000 |
| Jan 6, 2026 | 3.30 | 3.48 | 3.21 | 3.25 | 3.25 | -1.52% | 309,000 |
| Jan 5, 2026 | 3.29 | 3.44 | 3.29 | 3.30 | 3.30 | 1.54% | 132,000 |
| Jan 2, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 1.88% | 114,000 |
| Dec 31, 2025 | 3.04 | 3.19 | 3.04 | 3.19 | 3.19 | 5.28% | 105,000 |
| Dec 30, 2025 | 3.43 | 3.43 | 3.03 | 3.03 | 3.03 | -14.41% | 210,000 |
| Dec 29, 2025 | 3.22 | 3.54 | 3.21 | 3.54 | 3.54 | 5.04% | 661,500 |
| Dec 24, 2025 | 3.21 | 3.37 | 3.01 | 3.37 | 3.37 | 4.98% | 613,500 |
| Dec 23, 2025 | 3.15 | 3.28 | 3.10 | 3.21 | 3.21 | 1.58% | 172,500 |
| Dec 22, 2025 | 3.21 | 3.33 | 3.14 | 3.16 | 3.16 | -7.06% | 877,500 |
| Dec 19, 2025 | 3.37 | 3.60 | 3.37 | 3.40 | 3.40 | 2.41% | 369,000 |
| Dec 18, 2025 | 3.30 | 3.42 | 3.21 | 3.32 | 3.32 | -2.06% | 270,000 |
| Dec 17, 2025 | 3.34 | 3.42 | 3.34 | 3.39 | 3.39 | 6.94% | 238,500 |
| Dec 16, 2025 | 3.30 | 3.31 | 3.03 | 3.17 | 3.17 | -7.04% | 258,000 |
| Dec 15, 2025 | 3.24 | 3.41 | 3.22 | 3.41 | 3.41 | 0.89% | 106,500 |
| Dec 12, 2025 | 3.41 | 3.50 | 3.16 | 3.38 | 3.38 | -1.74% | 501,000 |
| Dec 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 30,000 |
| Dec 10, 2025 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 187,500 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 70,500 |
| Dec 8, 2025 | 3.43 | 3.43 | 3.34 | 3.42 | 3.42 | 3.95% | 265,500 |
| Dec 5, 2025 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | -0.60% | 177,000 |
| Dec 4, 2025 | 3.24 | 3.44 | 3.23 | 3.31 | 3.31 | 2.48% | 625,500 |
| Dec 3, 2025 | 3.18 | 3.25 | 3.11 | 3.23 | 3.23 | 1.57% | 102,000 |
| Dec 2, 2025 | 3.22 | 3.50 | 3.10 | 3.18 | 3.18 | -1.24% | 406,500 |
| Dec 1, 2025 | 3.14 | 3.30 | 3.14 | 3.22 | 3.22 | - | 156,000 |
| Nov 28, 2025 | 3.21 | 3.35 | 3.05 | 3.22 | 3.22 | 0.94% | 844,500 |