Anhui Conch Material Technology Co., Ltd. (HKG:2560)
Hong Kong
· Delayed Price · Currency is HKD 1.780
+0.020 (1.14%)
Apr 29, 2026, 2:02 PM HKT
HKG:2560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 10,000 |
| Apr 28, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 48,000 |
| Apr 27, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 32,000 |
| Apr 24, 2026 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 28,000 |
| Apr 23, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | -1.13% | 93,000 |
| Apr 22, 2026 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 223,000 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | - | 66,000 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 99,000 |
| Apr 17, 2026 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | - | 120,000 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | - | 120,000 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 38,000 |
| Apr 14, 2026 | 1.77 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 437,000 |
| Apr 13, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 85,000 |
| Apr 10, 2026 | 1.77 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 171,000 |
| Apr 9, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | 0.56% | 107,000 |
| Apr 8, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 133,000 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.12% | 37,000 |
| Apr 1, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 7.83% | 534,000 |
| Mar 31, 2026 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | - | 149,000 |
| Mar 30, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | - | 77,000 |
| Mar 27, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.84% | 59,000 |
| Mar 26, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 100,000 |
| Mar 25, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 75,000 |
| Mar 24, 2026 | 1.57 | 1.67 | 1.57 | 1.64 | 1.64 | 1.86% | 42,000 |
| Mar 23, 2026 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -1.83% | 221,000 |
| Mar 20, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 43,000 |
| Mar 19, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 122,000 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | - | 109,000 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 438,000 |
| Mar 16, 2026 | 1.68 | 1.73 | 1.61 | 1.67 | 1.67 | -1.76% | 227,000 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 51,000 |
| Mar 12, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 34,000 |
| Mar 11, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | - | 55,000 |
| Mar 10, 2026 | 1.78 | 1.78 | 1.78 | 1.77 | 1.77 | -0.56% | 6,000 |
| Mar 9, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 7,000 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 5, 2026 | 1.78 | 1.79 | 1.66 | 1.78 | 1.78 | -0.56% | 261,000 |
| Mar 4, 2026 | 1.75 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 128,000 |
| Mar 3, 2026 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | -1.10% | 86,000 |
| Mar 2, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | -1.09% | 71,000 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 119,000 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 169,000 |
| Feb 25, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 2.76% | 186,000 |
| Feb 24, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 144,000 |
| Feb 23, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | - | 45,000 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 81,000 |
| Feb 16, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 107,000 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 12, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | - | 80,000 |
| Feb 11, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 284,000 |
| Feb 10, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 120,000 |
| Feb 9, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 276,000 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 52,000 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 44,000 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 119,000 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 101,000 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 180,000 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 73,000 |
| Jan 29, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 219,000 |
| Jan 28, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 232,000 |
| Jan 27, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 125,000 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 79,000 |
| Jan 23, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 125,000 |
| Jan 22, 2026 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 131,000 |
| Jan 21, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 8,000 |
| Jan 20, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 84,000 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 96,000 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 122,000 |
| Jan 15, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.66% | 277,000 |
| Jan 14, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 163,000 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 280,000 |
| Jan 12, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 361,000 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 294,000 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 161,000 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 24,000 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 85,000 |
| Jan 5, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 43,000 |
| Jan 2, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | - | 183,000 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 62,000 |
| Dec 30, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 37,000 |
| Dec 29, 2025 | 1.69 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 150,000 |
| Dec 24, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 36,000 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 308,000 |
| Dec 22, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | - | 17,000 |
| Dec 19, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 30,000 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 6,000 |
| Dec 17, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 71,000 |
| Dec 16, 2025 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 0.58% | 42,000 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Dec 12, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 32,000 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 5,000 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 85,000 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 38,000 |
| Dec 8, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 71,000 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | - | 142,000 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.75 | 1.74 | 1.74 | -0.57% | 50,000 |
| Dec 3, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 10,000 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -1.70% | 81,000 |
| Dec 1, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 2,000 |
| Nov 28, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 33,000 |