Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (HKG:2582)
Hong Kong
· Delayed Price · Currency is HKD 34.98
-0.82 (-2.29%)
Dec 5, 2025, 4:09 PM HKT
HKG:2582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 61.25 | 61.90 | 56.80 | 57.20 | 57.20 | -6.38% | 662,050 |
| Oct 9, 2025 | 60.60 | 62.35 | 59.75 | 61.10 | 61.10 | 1.58% | 1,269,300 |
| Oct 8, 2025 | 61.10 | 61.35 | 59.35 | 60.15 | 60.15 | -1.23% | 175,850 |
| Oct 6, 2025 | 61.50 | 61.50 | 60.10 | 60.90 | 60.90 | 0.50% | 222,050 |
| Oct 3, 2025 | 61.90 | 61.90 | 59.90 | 60.60 | 60.60 | -0.98% | 437,050 |
| Oct 2, 2025 | 60.20 | 62.00 | 57.50 | 61.20 | 61.20 | 1.66% | 388,150 |
| Sep 30, 2025 | 61.80 | 62.75 | 59.50 | 60.20 | 60.20 | -2.90% | 1,542,050 |
| Sep 29, 2025 | 67.10 | 69.40 | 61.65 | 62.00 | 62.00 | -4.76% | 2,747,800 |
| Sep 26, 2025 | 65.60 | 73.35 | 64.75 | 65.10 | 65.10 | 1.09% | 3,580,934 |
| Sep 25, 2025 | 66.85 | 66.80 | 63.50 | 64.40 | 64.40 | -2.05% | 646,750 |
| Sep 24, 2025 | 68.10 | 68.30 | 64.05 | 65.75 | 65.75 | -3.02% | 1,386,350 |
| Sep 23, 2025 | 62.30 | 67.80 | 60.00 | 67.80 | 67.80 | 10.87% | 2,500,239 |
| Sep 22, 2025 | 58.80 | 62.80 | 58.00 | 61.15 | 61.15 | 4.98% | 1,833,350 |
| Sep 19, 2025 | 62.45 | 65.30 | 56.80 | 58.25 | 58.25 | -6.80% | 1,894,400 |
| Sep 18, 2025 | 55.45 | 69.90 | 54.05 | 62.50 | 62.50 | 12.61% | 7,477,950 |
| Sep 17, 2025 | 57.45 | 57.45 | 54.25 | 55.50 | 55.50 | -2.63% | 992,271 |
| Sep 16, 2025 | 59.05 | 61.35 | 56.15 | 57.00 | 57.00 | -2.73% | 1,893,863 |
| Sep 15, 2025 | 57.90 | 61.00 | 55.45 | 58.60 | 58.60 | 1.56% | 2,199,235 |
| Sep 12, 2025 | 50.15 | 59.20 | 50.15 | 57.70 | 57.70 | 16.05% | 4,428,606 |
| Sep 11, 2025 | 52.45 | 52.45 | 49.48 | 49.72 | 49.72 | -3.46% | 861,550 |
| Sep 10, 2025 | 52.60 | 52.60 | 50.80 | 51.50 | 51.50 | -0.96% | 480,050 |
| Sep 9, 2025 | 52.55 | 54.45 | 51.70 | 52.00 | 52.00 | 0.10% | 600,500 |
| Sep 8, 2025 | 56.35 | 56.35 | 51.00 | 51.95 | 51.95 | -7.81% | 1,065,550 |
| Sep 5, 2025 | 56.00 | 57.45 | 55.95 | 56.35 | 56.35 | 0.63% | 398,400 |
| Sep 4, 2025 | 59.85 | 59.85 | 55.70 | 56.00 | 56.00 | -6.28% | 540,100 |
| Sep 3, 2025 | 61.50 | 62.95 | 59.15 | 59.75 | 59.75 | -3.24% | 476,650 |
| Sep 2, 2025 | 64.15 | 65.80 | 61.40 | 61.75 | 61.75 | -3.89% | 423,559 |
| Sep 1, 2025 | 64.50 | 64.75 | 62.45 | 64.25 | 64.25 | -1.31% | 307,200 |
| Aug 29, 2025 | 65.10 | 66.45 | 64.05 | 65.10 | 65.10 | -0.15% | 272,250 |
| Aug 28, 2025 | 66.75 | 67.70 | 64.60 | 65.20 | 65.20 | -3.98% | 400,950 |
| Aug 27, 2025 | 67.05 | 69.70 | 66.15 | 67.90 | 67.90 | 2.72% | 593,200 |
| Aug 26, 2025 | 68.30 | 69.55 | 65.70 | 66.10 | 66.10 | -3.36% | 395,800 |
| Aug 25, 2025 | 69.80 | 69.80 | 67.20 | 68.40 | 68.40 | -0.73% | 352,633 |
| Aug 22, 2025 | 72.40 | 72.70 | 68.10 | 68.90 | 68.90 | -3.43% | 608,900 |
| Aug 21, 2025 | 74.40 | 74.40 | 71.35 | 71.35 | 71.35 | -3.65% | 623,500 |
| Aug 20, 2025 | 71.05 | 75.50 | 71.05 | 74.05 | 74.05 | 4.96% | 1,377,600 |
| Aug 19, 2025 | 68.35 | 78.50 | 68.35 | 70.55 | 70.55 | 3.67% | 3,018,750 |
| Aug 18, 2025 | 65.65 | 68.95 | 65.05 | 68.05 | 68.05 | 5.42% | 925,750 |
| Aug 15, 2025 | 62.90 | 66.00 | 62.60 | 64.55 | 64.55 | 2.54% | 479,950 |
| Aug 14, 2025 | 64.40 | 64.95 | 62.45 | 62.95 | 62.95 | -2.48% | 320,620 |
| Aug 13, 2025 | 64.80 | 65.30 | 63.80 | 64.55 | 64.55 | 1.65% | 349,350 |
| Aug 12, 2025 | 67.35 | 67.35 | 61.90 | 63.50 | 63.50 | -5.58% | 1,298,894 |
| Aug 11, 2025 | 75.95 | 77.25 | 67.25 | 67.25 | 67.25 | -11.34% | 1,514,800 |
| Aug 8, 2025 | 77.50 | 101.00 | 75.65 | 75.85 | 75.85 | -0.52% | 4,626,700 |
| Aug 7, 2025 | 80.00 | 80.00 | 75.45 | 76.25 | 76.25 | -3.91% | 154,700 |
| Aug 6, 2025 | 79.85 | 81.25 | 78.00 | 79.35 | 79.35 | -0.25% | 115,500 |
| Aug 5, 2025 | 80.15 | 81.30 | 78.50 | 79.55 | 79.55 | -0.75% | 156,650 |
| Aug 4, 2025 | 82.25 | 82.25 | 80.00 | 80.15 | 80.15 | -2.55% | 153,500 |
| Aug 1, 2025 | 83.85 | 85.00 | 81.20 | 82.25 | 82.25 | -1.91% | 125,300 |
| Jul 31, 2025 | 85.05 | 86.15 | 82.80 | 83.85 | 83.85 | -2.22% | 132,150 |
| Jul 30, 2025 | 86.10 | 87.40 | 83.75 | 85.75 | 85.75 | -0.29% | 118,900 |
| Jul 29, 2025 | 90.40 | 90.40 | 85.50 | 86.00 | 86.00 | -4.87% | 119,150 |
| Jul 28, 2025 | 91.90 | 92.05 | 89.80 | 90.40 | 90.40 | -1.58% | 104,700 |
| Jul 25, 2025 | 93.60 | 94.30 | 91.50 | 91.85 | 91.85 | -1.87% | 102,300 |
| Jul 24, 2025 | 91.70 | 95.05 | 91.70 | 93.60 | 93.60 | 2.07% | 107,907 |
| Jul 23, 2025 | 90.55 | 94.00 | 90.55 | 91.70 | 91.70 | 1.27% | 103,550 |
| Jul 22, 2025 | 92.00 | 92.10 | 90.10 | 90.55 | 90.55 | -1.58% | 104,000 |
| Jul 21, 2025 | 92.60 | 92.80 | 91.05 | 92.00 | 92.00 | -0.65% | 111,000 |
| Jul 18, 2025 | 93.80 | 94.80 | 92.00 | 92.60 | 92.60 | -1.28% | 105,900 |
| Jul 17, 2025 | 95.00 | 95.00 | 91.15 | 93.80 | 93.80 | -1.26% | 110,107 |
| Jul 16, 2025 | 91.50 | 96.10 | 91.15 | 95.00 | 95.00 | 3.83% | 148,600 |