Aux Electric Co., Ltd. (HKG:2580)
Hong Kong
· Delayed Price · Currency is HKD 11.89
+0.14 (1.19%)
At close: Feb 27, 2026
Aux Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.75 | 11.92 | 11.71 | 11.89 | 11.89 | 1.19% | 2,007,200 |
| Feb 26, 2026 | 12.15 | 12.28 | 11.70 | 11.75 | 11.75 | -3.29% | 2,875,800 |
| Feb 25, 2026 | 12.28 | 12.37 | 12.10 | 12.15 | 12.15 | -1.06% | 1,894,000 |
| Feb 24, 2026 | 12.07 | 12.80 | 12.07 | 12.28 | 12.28 | 4.87% | 4,809,400 |
| Feb 23, 2026 | 11.84 | 11.95 | 11.68 | 11.71 | 11.71 | -1.10% | 1,489,600 |
| Feb 20, 2026 | 12.66 | 12.70 | 11.77 | 11.84 | 11.84 | -6.48% | 2,287,400 |
| Feb 16, 2026 | 13.23 | 13.23 | 12.63 | 12.66 | 12.66 | -4.38% | 914,400 |
| Feb 13, 2026 | 13.30 | 13.30 | 13.13 | 13.24 | 13.24 | -0.68% | 1,466,573 |
| Feb 12, 2026 | 13.60 | 13.67 | 13.31 | 13.33 | 13.33 | -1.99% | 2,068,200 |
| Feb 11, 2026 | 13.54 | 13.60 | 13.34 | 13.60 | 13.60 | 0.44% | 1,603,800 |
| Feb 10, 2026 | 13.36 | 13.62 | 13.30 | 13.54 | 13.54 | 1.35% | 892,000 |
| Feb 9, 2026 | 13.31 | 13.47 | 13.31 | 13.36 | 13.36 | 0.38% | 630,800 |
| Feb 6, 2026 | 13.15 | 13.52 | 13.09 | 13.31 | 13.31 | 1.37% | 1,015,600 |
| Feb 5, 2026 | 13.06 | 13.28 | 13.05 | 13.13 | 13.13 | 0.38% | 1,345,000 |
| Feb 4, 2026 | 13.08 | 13.24 | 13.02 | 13.08 | 13.08 | - | 1,437,400 |
| Feb 3, 2026 | 13.10 | 13.29 | 13.03 | 13.08 | 13.08 | -0.15% | 1,266,800 |
| Feb 2, 2026 | 13.34 | 13.34 | 13.05 | 13.10 | 13.10 | -1.80% | 1,526,000 |
| Jan 30, 2026 | 13.31 | 13.70 | 13.31 | 13.34 | 13.34 | -0.89% | 1,766,400 |
| Jan 29, 2026 | 13.32 | 13.59 | 13.32 | 13.46 | 13.46 | 0.98% | 2,264,600 |
| Jan 28, 2026 | 13.42 | 13.44 | 13.23 | 13.33 | 13.33 | -0.67% | 2,075,000 |
| Jan 27, 2026 | 13.60 | 13.61 | 13.31 | 13.42 | 13.42 | -1.32% | 1,227,200 |
| Jan 26, 2026 | 13.79 | 13.79 | 13.45 | 13.60 | 13.60 | -1.09% | 862,600 |
| Jan 23, 2026 | 13.60 | 13.77 | 13.54 | 13.75 | 13.75 | 1.10% | 788,200 |
| Jan 22, 2026 | 13.60 | 13.75 | 13.47 | 13.60 | 13.60 | 0.44% | 1,105,600 |
| Jan 21, 2026 | 13.50 | 13.58 | 13.33 | 13.54 | 13.54 | 0.30% | 752,045 |
| Jan 20, 2026 | 13.30 | 13.59 | 13.30 | 13.50 | 13.50 | 1.50% | 2,635,800 |
| Jan 19, 2026 | 13.30 | 13.52 | 13.22 | 13.30 | 13.30 | -0.37% | 1,663,400 |
| Jan 16, 2026 | 13.04 | 13.50 | 13.04 | 13.35 | 13.35 | 2.38% | 2,913,200 |
| Jan 15, 2026 | 13.27 | 13.27 | 13.00 | 13.04 | 13.04 | -1.73% | 3,323,200 |
| Jan 14, 2026 | 13.33 | 13.48 | 13.23 | 13.27 | 13.27 | -0.45% | 1,117,000 |
| Jan 13, 2026 | 13.26 | 13.60 | 13.26 | 13.33 | 13.33 | 0.53% | 1,272,600 |
| Jan 12, 2026 | 13.56 | 13.73 | 13.16 | 13.26 | 13.26 | -2.50% | 2,375,810 |
| Jan 9, 2026 | 13.55 | 13.78 | 13.50 | 13.60 | 13.60 | 0.74% | 985,800 |
| Jan 8, 2026 | 13.58 | 13.66 | 13.26 | 13.50 | 13.50 | -1.03% | 1,436,400 |
| Jan 7, 2026 | 13.20 | 13.65 | 13.20 | 13.64 | 13.64 | 2.94% | 1,317,400 |
| Jan 6, 2026 | 13.32 | 13.49 | 13.10 | 13.25 | 13.25 | 0.38% | 1,507,200 |
| Jan 5, 2026 | 13.20 | 13.49 | 13.11 | 13.20 | 13.20 | 0.15% | 1,477,400 |
| Jan 2, 2026 | 13.45 | 13.45 | 13.18 | 13.18 | 13.18 | -2.01% | 672,000 |
| Dec 31, 2025 | 13.20 | 13.86 | 13.20 | 13.45 | 13.45 | 2.59% | 2,327,207 |
| Dec 30, 2025 | 13.45 | 13.59 | 13.06 | 13.11 | 13.11 | -2.53% | 2,599,400 |
| Dec 29, 2025 | 14.06 | 14.07 | 13.40 | 13.45 | 13.45 | -4.34% | 2,398,326 |
| Dec 24, 2025 | 13.96 | 14.28 | 13.86 | 14.06 | 14.06 | 0.72% | 1,204,400 |
| Dec 23, 2025 | 13.83 | 14.19 | 13.83 | 13.96 | 13.96 | 0.79% | 2,492,000 |
| Dec 22, 2025 | 13.51 | 13.85 | 13.41 | 13.85 | 13.85 | 2.52% | 3,297,400 |
| Dec 19, 2025 | 13.75 | 13.75 | 13.42 | 13.51 | 13.51 | -0.30% | 1,934,600 |
| Dec 18, 2025 | 14.08 | 14.20 | 13.52 | 13.55 | 13.55 | -3.76% | 2,671,400 |
| Dec 17, 2025 | 14.23 | 14.22 | 13.88 | 14.08 | 14.08 | 0.36% | 930,984 |
| Dec 16, 2025 | 14.56 | 14.63 | 13.93 | 14.03 | 14.03 | -4.10% | 2,044,000 |
| Dec 15, 2025 | 14.62 | 14.79 | 14.24 | 14.63 | 14.63 | -0.95% | 2,195,200 |
| Dec 12, 2025 | 14.00 | 14.82 | 14.00 | 14.77 | 14.77 | 4.98% | 3,188,400 |
| Dec 11, 2025 | 14.50 | 14.63 | 14.07 | 14.07 | 14.07 | -2.97% | 1,898,000 |
| Dec 10, 2025 | 14.69 | 14.95 | 14.37 | 14.50 | 14.50 | -1.29% | 3,360,600 |
| Dec 9, 2025 | 15.15 | 15.37 | 14.45 | 14.69 | 14.69 | -3.48% | 4,331,100 |
| Dec 8, 2025 | 15.50 | 15.64 | 14.70 | 15.22 | 15.22 | -3.73% | 11,053,560 |
| Dec 5, 2025 | 15.98 | 16.36 | 15.66 | 15.81 | 15.81 | -1.00% | 3,351,200 |
| Dec 4, 2025 | 15.88 | 16.15 | 15.50 | 15.97 | 15.97 | 1.08% | 2,452,000 |
| Dec 3, 2025 | 15.54 | 15.90 | 15.48 | 15.80 | 15.80 | 1.67% | 1,295,800 |
| Dec 2, 2025 | 15.71 | 15.99 | 15.30 | 15.54 | 15.54 | -1.08% | 1,452,800 |
| Dec 1, 2025 | 15.79 | 16.00 | 15.65 | 15.71 | 15.71 | -1.57% | 1,467,800 |
| Nov 28, 2025 | 15.81 | 16.18 | 15.81 | 15.96 | 15.96 | 0.38% | 898,200 |
| Nov 27, 2025 | 15.02 | 15.91 | 15.02 | 15.90 | 15.90 | 4.67% | 2,632,400 |
| Nov 26, 2025 | 14.86 | 15.24 | 14.80 | 15.19 | 15.19 | 2.22% | 1,065,200 |
| Nov 25, 2025 | 15.01 | 15.01 | 14.71 | 14.86 | 14.86 | 0.07% | 951,200 |
| Nov 24, 2025 | 15.31 | 15.79 | 14.79 | 14.85 | 14.85 | -3.00% | 1,532,000 |
| Nov 21, 2025 | 15.38 | 15.47 | 15.05 | 15.31 | 15.31 | -2.17% | 1,096,000 |
| Nov 20, 2025 | 15.39 | 15.76 | 15.39 | 15.65 | 15.65 | 1.62% | 718,200 |
| Nov 19, 2025 | 15.76 | 15.84 | 15.22 | 15.40 | 15.40 | -2.78% | 1,091,200 |
| Nov 18, 2025 | 16.30 | 16.30 | 15.66 | 15.84 | 15.84 | -2.88% | 1,303,600 |
| Nov 17, 2025 | 16.17 | 16.32 | 15.93 | 16.31 | 16.31 | -0.24% | 1,708,600 |
| Nov 14, 2025 | 16.39 | 16.62 | 16.11 | 16.35 | 16.35 | -0.24% | 1,640,000 |
| Nov 13, 2025 | 16.18 | 16.47 | 15.96 | 16.39 | 16.39 | 0.24% | 1,616,200 |
| Nov 12, 2025 | 15.93 | 16.35 | 15.76 | 16.35 | 16.35 | 2.64% | 1,417,400 |
| Nov 11, 2025 | 15.88 | 16.01 | 15.78 | 15.93 | 15.93 | 0.31% | 598,200 |
| Nov 10, 2025 | 15.25 | 16.00 | 15.25 | 15.88 | 15.88 | 3.45% | 1,299,200 |
| Nov 7, 2025 | 15.26 | 15.50 | 15.20 | 15.35 | 15.35 | 0.85% | 995,600 |
| Nov 6, 2025 | 15.46 | 15.55 | 15.03 | 15.22 | 15.22 | -1.49% | 1,511,400 |
| Nov 5, 2025 | 15.75 | 15.75 | 15.38 | 15.45 | 15.45 | -2.89% | 1,963,800 |
| Nov 4, 2025 | 16.20 | 16.20 | 15.71 | 15.91 | 15.91 | -1.30% | 1,101,200 |
| Nov 3, 2025 | 15.73 | 16.17 | 15.30 | 16.12 | 16.12 | 2.48% | 1,272,225 |
| Oct 31, 2025 | 16.14 | 16.14 | 15.49 | 15.73 | 15.73 | -1.93% | 1,977,800 |
| Oct 30, 2025 | 16.32 | 16.60 | 15.80 | 16.04 | 16.04 | -1.84% | 1,999,200 |
| Oct 28, 2025 | 16.31 | 16.70 | 16.18 | 16.34 | 16.34 | 0.93% | 2,720,400 |
| Oct 27, 2025 | 15.07 | 16.33 | 15.07 | 16.19 | 16.19 | 7.50% | 7,752,000 |
| Oct 24, 2025 | 15.50 | 15.72 | 15.01 | 15.06 | 15.06 | -3.71% | 1,335,200 |
| Oct 23, 2025 | 15.11 | 15.66 | 14.66 | 15.64 | 15.64 | 3.10% | 2,238,400 |
| Oct 22, 2025 | 15.02 | 15.50 | 15.00 | 15.17 | 15.17 | -0.85% | 2,046,520 |
| Oct 21, 2025 | 15.20 | 15.88 | 14.80 | 15.30 | 15.30 | 7.59% | 10,745,660 |
| Oct 20, 2025 | 13.62 | 14.34 | 13.62 | 14.22 | 14.22 | 4.79% | 1,522,010 |
| Oct 17, 2025 | 13.87 | 13.92 | 13.52 | 13.57 | 13.57 | -2.16% | 752,000 |
| Oct 16, 2025 | 13.50 | 14.23 | 13.50 | 13.87 | 13.87 | 1.99% | 1,416,040 |
| Oct 15, 2025 | 13.40 | 13.78 | 13.35 | 13.60 | 13.60 | 1.49% | 1,085,000 |
| Oct 14, 2025 | 13.58 | 13.66 | 13.40 | 13.40 | 13.40 | -1.33% | 1,249,200 |
| Oct 13, 2025 | 13.33 | 13.68 | 13.03 | 13.58 | 13.58 | -0.88% | 2,865,308 |
| Oct 10, 2025 | 13.96 | 14.00 | 13.61 | 13.70 | 13.70 | -2.49% | 1,223,800 |
| Oct 9, 2025 | 13.94 | 14.17 | 13.63 | 14.05 | 14.05 | 0.79% | 1,490,300 |
| Oct 8, 2025 | 13.60 | 14.15 | 13.52 | 13.94 | 13.94 | 2.12% | 1,578,200 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.50 | 13.65 | 13.65 | -2.29% | 1,337,020 |
| Oct 3, 2025 | 13.85 | 14.01 | 13.60 | 13.97 | 13.97 | 0.87% | 1,076,900 |
| Oct 2, 2025 | 14.28 | 14.29 | 13.45 | 13.85 | 13.85 | -3.42% | 4,089,810 |
| Sep 30, 2025 | 14.55 | 14.59 | 14.23 | 14.34 | 14.34 | -1.85% | 2,193,000 |