Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (HKG:2582)
Hong Kong
· Delayed Price · Currency is HKD 28.82
+1.60 (5.88%)
Apr 29, 2026, 4:08 PM HKT
HKG:2582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.52 | 28.38 | 27.44 | 28.06 | - | 3.09% | 969,800 |
| Apr 28, 2026 | 27.12 | 28.56 | 26.70 | 27.22 | 27.22 | 0.37% | 2,843,376 |
| Apr 27, 2026 | 27.46 | 27.90 | 26.92 | 27.12 | 27.12 | -1.02% | 1,265,208 |
| Apr 24, 2026 | 27.80 | 28.28 | 26.66 | 27.40 | 27.40 | -0.15% | 1,622,394 |
| Apr 23, 2026 | 27.98 | 28.28 | 27.00 | 27.44 | 27.44 | 1.03% | 1,910,096 |
| Apr 22, 2026 | 28.24 | 28.24 | 27.00 | 27.16 | 27.16 | -3.48% | 1,866,924 |
| Apr 21, 2026 | 29.48 | 29.92 | 27.70 | 28.14 | 28.14 | -1.12% | 3,177,868 |
| Apr 20, 2026 | 28.70 | 29.30 | 28.32 | 28.46 | 28.46 | -0.84% | 2,092,132 |
| Apr 17, 2026 | 28.94 | 29.40 | 28.08 | 28.70 | 28.70 | -0.83% | 2,274,600 |
| Apr 16, 2026 | 28.88 | 29.18 | 27.94 | 28.94 | 28.94 | 1.76% | 2,930,472 |
| Apr 15, 2026 | 27.96 | 31.28 | 27.70 | 28.44 | 28.44 | 4.02% | 11,246,400 |
| Apr 14, 2026 | 26.86 | 27.64 | 26.42 | 27.34 | 27.34 | 2.78% | 2,515,000 |
| Apr 13, 2026 | 25.86 | 27.20 | 25.86 | 26.60 | 26.60 | 0.30% | 2,097,450 |
| Apr 10, 2026 | 27.00 | 27.78 | 26.20 | 26.52 | 26.52 | 0.08% | 2,041,450 |
| Apr 9, 2026 | 26.66 | 26.98 | 25.92 | 26.50 | 26.50 | -0.90% | 1,209,550 |
| Apr 8, 2026 | 24.54 | 27.20 | 24.54 | 26.74 | 26.74 | 11.23% | 4,028,050 |
| Apr 2, 2026 | 24.42 | 24.88 | 23.78 | 24.04 | 24.04 | -1.56% | 1,098,773 |
| Apr 1, 2026 | 23.90 | 25.14 | 23.30 | 24.42 | 24.42 | 5.35% | 2,645,650 |
| Mar 31, 2026 | 24.80 | 25.52 | 23.04 | 23.18 | 23.18 | -7.06% | 3,059,900 |
| Mar 30, 2026 | 25.00 | 25.60 | 24.70 | 24.94 | 24.94 | -0.48% | 1,540,800 |
| Mar 27, 2026 | 25.88 | 26.24 | 25.00 | 25.06 | 25.06 | -2.87% | 1,802,200 |
| Mar 26, 2026 | 26.20 | 26.78 | 25.66 | 25.80 | 25.80 | -1.30% | 1,389,850 |
| Mar 25, 2026 | 26.08 | 27.20 | 26.00 | 26.14 | 26.14 | - | 2,351,800 |
| Mar 24, 2026 | 26.28 | 26.82 | 25.46 | 26.14 | 26.14 | -0.15% | 3,104,108 |
| Mar 23, 2026 | 26.94 | 27.40 | 26.08 | 26.18 | 26.18 | -6.50% | 3,594,300 |
| Mar 20, 2026 | 29.90 | 29.90 | 27.04 | 28.00 | 28.00 | -5.21% | 4,956,770 |
| Mar 19, 2026 | 30.30 | 31.10 | 29.22 | 29.54 | 29.54 | -1.27% | 4,093,050 |
| Mar 18, 2026 | 31.06 | 31.48 | 29.54 | 29.92 | 29.92 | -3.67% | 3,189,978 |
| Mar 17, 2026 | 33.14 | 33.18 | 30.70 | 31.06 | 31.06 | -3.54% | 4,359,750 |
| Mar 16, 2026 | 31.02 | 33.48 | 29.60 | 32.20 | 32.20 | 5.78% | 6,800,350 |
| Mar 13, 2026 | 32.60 | 33.60 | 30.20 | 30.44 | 30.44 | -4.82% | 4,344,500 |
| Mar 12, 2026 | 31.86 | 32.60 | 31.00 | 31.98 | 31.98 | 0.44% | 3,864,350 |
| Mar 11, 2026 | 33.00 | 33.94 | 31.70 | 31.84 | 31.84 | -10.11% | 7,906,850 |
| Mar 10, 2026 | 38.24 | 38.36 | 35.40 | 35.42 | 35.42 | -5.09% | 4,247,000 |
| 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 |