Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (HKG:2582)
Hong Kong
· Delayed Price · Currency is HKD 35.44
-1.88 (-5.04%)
Mar 10, 2026, 3:59 PM HKT
HKG:2582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.24 | 38.36 | 36.60 | 37.06 | - | -0.70% | 2,605,350 |
| Mar 9, 2026 | 35.34 | 38.36 | 34.28 | 37.32 | 37.32 | 0.05% | 5,802,353 |
| Mar 6, 2026 | 39.98 | 40.30 | 36.76 | 37.30 | 37.30 | 5.25% | 10,571,650 |
| Mar 5, 2026 | 34.96 | 37.28 | 34.44 | 35.44 | 35.44 | 4.85% | 7,710,115 |
| Mar 4, 2026 | 32.98 | 37.68 | 32.30 | 33.80 | 33.80 | 6.22% | 15,323,693 |
| Mar 3, 2026 | 36.62 | 37.80 | 31.20 | 31.82 | 31.82 | -13.91% | 11,912,971 |
| Mar 2, 2026 | 47.00 | 48.42 | 36.66 | 36.96 | 36.96 | -19.16% | 13,556,100 |
| Feb 27, 2026 | 44.00 | 47.50 | 42.88 | 45.72 | 45.72 | 4.57% | 6,669,517 |
| Feb 26, 2026 | 42.46 | 45.32 | 41.70 | 43.72 | 43.72 | 2.82% | 6,574,317 |
| Feb 25, 2026 | 42.82 | 43.54 | 41.00 | 42.52 | 42.52 | 0.24% | 3,307,630 |
| Feb 24, 2026 | 43.70 | 44.80 | 40.06 | 42.42 | 42.42 | -2.12% | 5,519,015 |
| Feb 23, 2026 | 46.66 | 49.50 | 42.72 | 43.34 | 43.34 | -7.12% | 845,575 |
| Feb 20, 2026 | 39.66 | 47.56 | 38.50 | 46.66 | 46.66 | 17.65% | 1,627,700 |
| Feb 16, 2026 | 41.00 | 41.00 | 38.54 | 39.66 | 39.66 | -3.13% | 308,000 |
| Feb 13, 2026 | 37.20 | 41.08 | 37.20 | 40.94 | 40.94 | 5.68% | 7,117,100 |
| Feb 12, 2026 | 33.56 | 40.50 | 33.32 | 38.74 | 38.74 | 15.57% | 10,982,700 |
| Feb 11, 2026 | 36.92 | 36.92 | 33.36 | 33.52 | 33.52 | -7.25% | 2,799,050 |
| Feb 10, 2026 | 34.96 | 37.14 | 34.50 | 36.14 | 36.14 | 4.21% | 3,683,650 |
| Feb 9, 2026 | 35.64 | 37.80 | 34.52 | 34.68 | 34.68 | -1.53% | 3,053,700 |
| Feb 6, 2026 | 36.68 | 37.40 | 34.26 | 35.22 | 35.22 | -3.82% | 3,630,800 |
| Feb 5, 2026 | 34.20 | 38.92 | 32.82 | 36.62 | 36.62 | 5.96% | 10,536,700 |
| Feb 4, 2026 | 30.00 | 36.80 | 29.32 | 34.56 | 34.56 | 18.76% | 14,763,800 |
| Feb 3, 2026 | 29.60 | 29.98 | 28.02 | 29.10 | 29.10 | 1.96% | 1,610,450 |
| Feb 2, 2026 | 30.30 | 30.46 | 28.46 | 28.54 | 28.54 | -6.30% | 1,741,094 |
| Jan 30, 2026 | 31.02 | 33.80 | 29.22 | 30.46 | 30.46 | -1.87% | 4,912,470 |
| Jan 29, 2026 | 31.74 | 32.00 | 30.80 | 31.04 | 31.04 | -2.02% | 906,472 |
| Jan 28, 2026 | 30.80 | 32.54 | 30.62 | 31.68 | 31.68 | 3.53% | 1,634,800 |
| Jan 27, 2026 | 32.00 | 32.86 | 30.20 | 30.60 | 30.60 | -2.86% | 1,139,650 |
| Jan 26, 2026 | 33.80 | 33.80 | 31.06 | 31.50 | 31.50 | -5.35% | 2,334,337 |
| Jan 23, 2026 | 30.96 | 34.32 | 30.96 | 33.28 | 33.28 | 8.05% | 4,058,150 |
| Jan 22, 2026 | 30.94 | 31.36 | 30.00 | 30.80 | 30.80 | -0.26% | 896,600 |
| Jan 21, 2026 | 30.98 | 31.38 | 30.00 | 30.88 | 30.88 | -0.26% | 1,355,287 |
| Jan 20, 2026 | 31.78 | 33.32 | 30.84 | 30.96 | 30.96 | -2.58% | 2,421,450 |
| Jan 19, 2026 | 34.40 | 34.50 | 31.78 | 31.78 | 31.78 | -8.89% | 2,787,100 |
| Jan 16, 2026 | 34.80 | 35.88 | 34.30 | 34.88 | 34.88 | -0.17% | 2,862,950 |
| Jan 15, 2026 | 34.00 | 36.86 | 33.30 | 34.94 | 34.94 | 2.76% | 7,175,700 |
| Jan 14, 2026 | 29.46 | 34.04 | 29.46 | 34.00 | 34.00 | 15.41% | 7,333,996 |
| Jan 13, 2026 | 30.02 | 30.66 | 29.38 | 29.46 | 29.46 | -1.80% | 1,946,850 |
| Jan 12, 2026 | 27.90 | 30.00 | 27.86 | 30.00 | 30.00 | 7.60% | 2,559,150 |
| Jan 9, 2026 | 28.38 | 28.80 | 27.70 | 27.88 | 27.88 | -1.27% | 1,675,941 |
| Jan 8, 2026 | 27.40 | 28.60 | 27.40 | 28.24 | 28.24 | 1.22% | 1,173,700 |
| Jan 7, 2026 | 29.46 | 29.46 | 27.34 | 27.90 | 27.90 | -2.72% | 2,107,707 |
| Jan 6, 2026 | 26.90 | 29.42 | 26.90 | 28.68 | 28.68 | 6.70% | 3,943,350 |
| Jan 5, 2026 | 26.58 | 27.30 | 26.26 | 26.88 | 26.88 | 3.38% | 1,325,150 |
| Jan 2, 2026 | 27.00 | 28.00 | 25.66 | 26.00 | 26.00 | -3.70% | 811,300 |
| Dec 31, 2025 | 27.50 | 27.50 | 26.28 | 27.00 | 27.00 | -0.66% | 561,650 |
| Dec 30, 2025 | 27.80 | 28.12 | 27.10 | 27.18 | 27.18 | -2.23% | 1,273,800 |
| Dec 29, 2025 | 26.00 | 27.80 | 25.58 | 27.80 | 27.80 | 8.09% | 2,524,254 |
| Dec 24, 2025 | 25.36 | 26.38 | 25.30 | 25.72 | 25.72 | -1.15% | 556,100 |
| Dec 23, 2025 | 26.12 | 26.12 | 25.46 | 26.02 | 26.02 | -0.38% | 948,400 |
| Dec 22, 2025 | 26.14 | 26.64 | 25.84 | 26.12 | 26.12 | 0.77% | 1,298,900 |
| Dec 19, 2025 | 25.80 | 26.38 | 25.42 | 25.92 | 25.92 | 2.13% | 2,421,258 |
| Dec 18, 2025 | 26.12 | 26.36 | 24.50 | 25.38 | 25.38 | -4.15% | 4,025,589 |
| Dec 17, 2025 | 27.22 | 27.22 | 26.30 | 26.48 | 26.48 | -2.50% | 1,810,400 |
| Dec 16, 2025 | 29.44 | 29.44 | 26.90 | 27.16 | 27.16 | -6.99% | 2,447,950 |
| Dec 15, 2025 | 27.66 | 29.90 | 27.66 | 29.20 | 29.20 | 6.18% | 4,593,850 |
| Dec 12, 2025 | 27.96 | 28.42 | 27.14 | 27.50 | 27.50 | -0.29% | 2,958,250 |
| Dec 11, 2025 | 28.28 | 29.10 | 27.02 | 27.58 | 27.58 | -0.65% | 4,827,550 |
| Dec 10, 2025 | 32.20 | 32.86 | 27.10 | 27.76 | 27.76 | -12.92% | 10,299,350 |
| Dec 9, 2025 | 34.28 | 34.44 | 31.26 | 31.88 | 31.88 | -6.67% | 12,756,800 |
| Dec 8, 2025 | 36.44 | 36.44 | 33.44 | 34.16 | 34.16 | -2.34% | 3,691,600 |
| Dec 5, 2025 | 35.98 | 37.58 | 34.96 | 34.98 | 34.98 | -2.29% | 3,929,300 |
| Dec 4, 2025 | 38.40 | 38.40 | 35.18 | 35.80 | 35.80 | -5.39% | 2,562,833 |
| Dec 3, 2025 | 40.30 | 40.60 | 37.56 | 37.84 | 37.84 | -5.21% | 1,957,386 |
| Dec 2, 2025 | 41.00 | 41.98 | 39.50 | 39.92 | 39.92 | -4.08% | 1,978,478 |
| Dec 1, 2025 | 44.28 | 44.28 | 41.20 | 41.62 | 41.62 | -4.45% | 2,046,275 |
| Nov 28, 2025 | 42.56 | 44.40 | 42.16 | 43.56 | 43.56 | 2.25% | 3,837,800 |
| Nov 27, 2025 | 45.76 | 45.76 | 42.52 | 42.60 | 42.60 | -6.58% | 3,160,350 |
| Nov 26, 2025 | 44.84 | 48.50 | 43.88 | 45.60 | 45.60 | -0.31% | 4,811,050 |
| Nov 25, 2025 | 44.50 | 46.32 | 41.82 | 45.74 | 45.74 | 2.01% | 6,174,500 |
| Nov 24, 2025 | 41.20 | 46.30 | 41.20 | 44.84 | 44.84 | 10.83% | 12,814,020 |
| Nov 21, 2025 | 37.42 | 40.88 | 36.86 | 40.46 | 40.46 | 5.31% | 7,732,000 |
| Nov 20, 2025 | 36.36 | 40.26 | 35.46 | 38.42 | 38.42 | 5.38% | 7,341,050 |
| Nov 19, 2025 | 34.96 | 39.36 | 34.92 | 36.46 | 36.46 | 4.53% | 9,965,050 |
| Nov 18, 2025 | 38.24 | 38.24 | 34.82 | 34.88 | 34.88 | -8.60% | 4,111,119 |
| Nov 17, 2025 | 46.24 | 46.24 | 38.16 | 38.16 | 38.16 | -16.83% | 10,546,130 |
| Nov 14, 2025 | 42.02 | 54.55 | 41.84 | 45.88 | 45.88 | 6.70% | 10,517,590 |
| Nov 13, 2025 | 42.40 | 44.80 | 41.64 | 43.00 | 43.00 | 1.85% | 1,150,000 |
| Nov 12, 2025 | 43.80 | 43.80 | 40.32 | 42.22 | 42.22 | -3.61% | 1,880,700 |
| Nov 11, 2025 | 43.32 | 45.46 | 43.32 | 43.80 | 43.80 | -3.35% | 895,548 |
| Nov 10, 2025 | 44.72 | 46.08 | 44.38 | 45.32 | 45.32 | 1.39% | 532,300 |
| Nov 7, 2025 | 46.78 | 46.98 | 44.56 | 44.70 | 44.70 | -4.24% | 725,600 |
| Nov 6, 2025 | 49.32 | 50.30 | 46.20 | 46.68 | 46.68 | -4.73% | 1,199,500 |
| Nov 5, 2025 | 49.62 | 50.20 | 48.10 | 49.00 | 49.00 | -1.33% | 699,617 |
| Nov 4, 2025 | 50.25 | 51.85 | 49.14 | 49.66 | 49.66 | -1.17% | 1,376,654 |
| Nov 3, 2025 | 50.00 | 51.45 | 49.80 | 50.25 | 50.25 | 0.58% | 907,000 |
| Oct 31, 2025 | 49.22 | 52.95 | 48.28 | 49.96 | 49.96 | 1.63% | 990,500 |
| Oct 30, 2025 | 50.30 | 51.40 | 48.18 | 49.16 | 49.16 | -1.56% | 679,500 |
| Oct 28, 2025 | 50.75 | 50.75 | 49.12 | 49.94 | 49.94 | -0.91% | 355,550 |
| Oct 27, 2025 | 49.44 | 52.35 | 49.44 | 50.40 | 50.40 | 3.03% | 869,524 |
| Oct 24, 2025 | 48.66 | 49.12 | 48.20 | 48.92 | 48.92 | 0.74% | 378,750 |
| Oct 23, 2025 | 51.25 | 51.25 | 48.08 | 48.56 | 48.56 | -4.60% | 697,423 |
| Oct 22, 2025 | 52.85 | 52.85 | 50.60 | 50.90 | 50.90 | -3.51% | 397,313 |
| Oct 21, 2025 | 53.45 | 53.85 | 52.55 | 52.75 | 52.75 | -0.94% | 216,450 |
| Oct 20, 2025 | 52.50 | 53.90 | 52.50 | 53.25 | 53.25 | 1.43% | 303,118 |
| Oct 17, 2025 | 56.95 | 56.95 | 52.00 | 52.50 | 52.50 | -7.81% | 740,160 |
| Oct 16, 2025 | 58.35 | 58.35 | 56.15 | 56.95 | 56.95 | -2.48% | 621,300 |
| Oct 15, 2025 | 54.35 | 59.60 | 53.90 | 58.40 | 58.40 | 8.05% | 1,879,165 |
| Oct 14, 2025 | 54.60 | 56.00 | 53.60 | 54.05 | 54.05 | 0.46% | 420,100 |
| Oct 13, 2025 | 57.40 | 57.40 | 53.65 | 53.80 | 53.80 | -5.94% | 763,600 |