Guangzhou Innogen Pharmaceutical Group Co., Ltd (HKG:2591)
Hong Kong
· Delayed Price · Currency is HKD 44.00
+2.66 (6.43%)
At close: Dec 5, 2025
HKG:2591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.36 | 44.92 | 41.36 | 44.00 | 44.00 | 6.43% | 1,193,000 |
| Dec 4, 2025 | 39.24 | 41.66 | 39.24 | 41.34 | 41.34 | 5.41% | 484,400 |
| Dec 3, 2025 | 37.60 | 39.66 | 37.60 | 39.22 | 39.22 | 3.65% | 370,600 |
| Dec 2, 2025 | 39.62 | 41.10 | 37.60 | 37.84 | 37.84 | -4.44% | 398,600 |
| Dec 1, 2025 | 43.98 | 45.00 | 38.00 | 39.60 | 39.60 | -9.88% | 677,600 |
| Nov 28, 2025 | 43.78 | 44.48 | 40.46 | 43.94 | 43.94 | 0.37% | 462,400 |
| Nov 27, 2025 | 41.84 | 44.98 | 41.84 | 43.78 | 43.78 | 4.64% | 1,277,700 |
| Nov 26, 2025 | 40.00 | 42.38 | 38.60 | 41.84 | 41.84 | 5.07% | 832,160 |
| Nov 25, 2025 | 38.00 | 41.76 | 38.00 | 39.82 | 39.82 | 4.84% | 768,200 |
| Nov 24, 2025 | 29.10 | 38.60 | 29.10 | 37.98 | 37.98 | 31.15% | 1,157,450 |
| Nov 21, 2025 | 31.40 | 31.40 | 28.40 | 28.96 | 28.96 | -8.24% | 322,000 |
| Nov 20, 2025 | 31.82 | 32.78 | 31.10 | 31.56 | 31.56 | -0.82% | 438,800 |
| Nov 19, 2025 | 33.96 | 33.96 | 31.00 | 31.82 | 31.82 | -6.30% | 440,200 |
| Nov 18, 2025 | 34.50 | 34.54 | 32.96 | 33.96 | 33.96 | -1.51% | 433,400 |
| Nov 17, 2025 | 32.96 | 34.50 | 32.94 | 34.48 | 34.48 | 4.61% | 438,604 |
| Nov 14, 2025 | 32.22 | 33.38 | 31.10 | 32.96 | 32.96 | 2.30% | 435,000 |
| Nov 13, 2025 | 32.90 | 32.92 | 31.84 | 32.22 | 32.22 | -2.19% | 424,000 |
| Nov 12, 2025 | 31.58 | 33.46 | 31.58 | 32.94 | 32.94 | 4.17% | 430,800 |
| Nov 11, 2025 | 32.26 | 32.26 | 31.50 | 31.62 | 31.62 | -2.11% | 431,600 |
| Nov 10, 2025 | 30.04 | 32.50 | 30.04 | 32.30 | 32.30 | 7.67% | 457,800 |
| Nov 7, 2025 | 30.60 | 30.78 | 29.82 | 30.00 | 30.00 | -1.96% | 431,600 |
| Nov 6, 2025 | 29.70 | 31.90 | 29.70 | 30.60 | 30.60 | 0.46% | 433,200 |
| Nov 5, 2025 | 29.80 | 30.46 | 29.00 | 30.46 | 30.46 | 1.53% | 436,400 |
| Nov 4, 2025 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -2.15% | 432,800 |
| Nov 3, 2025 | 30.58 | 31.10 | 30.16 | 30.66 | 30.66 | 0.26% | 223,200 |
| Oct 31, 2025 | 29.82 | 30.76 | 29.72 | 30.58 | 30.58 | 2.62% | 439,200 |
| Oct 30, 2025 | 30.02 | 30.20 | 29.10 | 29.80 | 29.80 | -1.19% | 429,400 |
| Oct 28, 2025 | 30.10 | 31.28 | 29.70 | 30.16 | 30.16 | 0.53% | 229,300 |
| Oct 27, 2025 | 32.40 | 33.60 | 29.94 | 30.00 | 30.00 | -5.36% | 543,800 |
| Oct 24, 2025 | 32.58 | 33.50 | 31.70 | 31.70 | 31.70 | -4.52% | 226,400 |
| Oct 23, 2025 | 33.58 | 34.86 | 32.30 | 33.20 | 33.20 | -1.25% | 217,000 |
| Oct 22, 2025 | 34.52 | 35.20 | 33.50 | 33.62 | 33.62 | -2.55% | 226,400 |
| Oct 21, 2025 | 35.50 | 36.00 | 33.60 | 34.50 | 34.50 | -1.43% | 434,400 |
| Oct 20, 2025 | 35.96 | 37.84 | 34.60 | 35.00 | 35.00 | -2.62% | 386,800 |
| Oct 17, 2025 | 35.34 | 37.50 | 35.34 | 35.94 | 35.94 | 1.70% | 446,000 |
| Oct 16, 2025 | 34.34 | 36.00 | 34.34 | 35.34 | 35.34 | 2.85% | 428,800 |
| Oct 15, 2025 | 34.02 | 35.00 | 33.02 | 34.36 | 34.36 | 3.18% | 430,620 |
| Oct 14, 2025 | 36.52 | 36.52 | 33.30 | 33.30 | 33.30 | -6.88% | 361,800 |
| Oct 13, 2025 | 35.00 | 36.84 | 34.80 | 35.76 | 35.76 | -2.35% | 436,600 |
| Oct 10, 2025 | 39.34 | 39.34 | 36.40 | 36.62 | 36.62 | -6.87% | 297,800 |
| Oct 9, 2025 | 39.52 | 40.08 | 39.10 | 39.32 | 39.32 | -0.46% | 349,400 |
| Oct 8, 2025 | 41.50 | 41.50 | 39.20 | 39.50 | 39.50 | -4.82% | 308,800 |
| Oct 6, 2025 | 40.68 | 43.00 | 40.68 | 41.50 | 41.50 | 2.12% | 469,000 |
| Oct 3, 2025 | 39.88 | 42.30 | 39.00 | 40.64 | 40.64 | 1.91% | 501,000 |
| Oct 2, 2025 | 39.42 | 40.70 | 39.42 | 39.88 | 39.88 | 1.42% | 525,500 |
| Sep 30, 2025 | 41.04 | 41.04 | 39.00 | 39.32 | 39.32 | -4.19% | 419,320 |
| Sep 29, 2025 | 41.84 | 41.98 | 40.80 | 41.04 | 41.04 | -1.91% | 461,600 |
| Sep 26, 2025 | 41.82 | 42.18 | 41.00 | 41.84 | 41.84 | 0.14% | 458,000 |
| Sep 25, 2025 | 42.20 | 42.80 | 41.64 | 41.78 | 41.78 | -1.00% | 462,000 |
| Sep 24, 2025 | 41.50 | 42.26 | 41.02 | 42.20 | 42.20 | 1.44% | 471,600 |
| Sep 23, 2025 | 42.50 | 42.50 | 41.20 | 41.60 | 41.60 | -1.28% | 472,600 |
| Sep 22, 2025 | 42.12 | 43.38 | 41.18 | 42.14 | 42.14 | 0.10% | 467,000 |
| Sep 19, 2025 | 43.50 | 43.50 | 41.78 | 42.10 | 42.10 | -3.22% | 504,600 |
| Sep 18, 2025 | 45.12 | 45.48 | 42.52 | 43.50 | 43.50 | -3.59% | 503,934 |
| Sep 17, 2025 | 45.50 | 45.50 | 43.94 | 45.12 | 45.12 | -0.66% | 479,200 |
| Sep 16, 2025 | 44.34 | 47.40 | 44.30 | 45.42 | 45.42 | 2.44% | 1,031,400 |
| Sep 15, 2025 | 45.00 | 45.20 | 42.70 | 44.34 | 44.34 | -0.49% | 457,600 |
| Sep 12, 2025 | 43.94 | 44.68 | 42.02 | 44.56 | 44.56 | 5.04% | 613,200 |
| Sep 11, 2025 | 43.50 | 44.00 | 42.08 | 42.42 | 42.42 | -4.24% | 496,400 |
| Sep 10, 2025 | 46.92 | 47.08 | 43.84 | 44.30 | 44.30 | -5.54% | 499,600 |
| Sep 9, 2025 | 45.40 | 46.92 | 44.74 | 46.90 | 46.90 | 3.30% | 866,870 |
| Sep 8, 2025 | 42.04 | 45.40 | 41.46 | 45.40 | 45.40 | 9.50% | 889,430 |
| Sep 5, 2025 | 40.82 | 41.80 | 40.34 | 41.46 | 41.46 | 1.57% | 463,200 |
| Sep 4, 2025 | 42.16 | 42.78 | 40.50 | 40.82 | 40.82 | -3.18% | 462,200 |
| Sep 3, 2025 | 41.50 | 43.08 | 40.08 | 42.16 | 42.16 | 1.35% | 484,600 |
| Sep 2, 2025 | 41.98 | 42.50 | 40.10 | 41.60 | 41.60 | -0.91% | 469,880 |
| Sep 1, 2025 | 43.04 | 44.48 | 41.40 | 41.98 | 41.98 | -5.62% | 513,000 |
| Aug 29, 2025 | 44.06 | 45.82 | 44.06 | 44.48 | 44.48 | 0.91% | 467,800 |
| Aug 28, 2025 | 46.96 | 46.96 | 43.62 | 44.08 | 44.08 | -7.08% | 893,904 |
| Aug 27, 2025 | 50.50 | 50.50 | 46.32 | 47.44 | 47.44 | -6.06% | 1,241,840 |
| Aug 26, 2025 | 51.50 | 51.70 | 50.50 | 50.50 | 50.50 | -3.99% | 623,400 |
| Aug 25, 2025 | 53.00 | 53.00 | 51.10 | 52.60 | 52.60 | -0.75% | 674,600 |
| Aug 22, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 572,000 |
| Aug 21, 2025 | 53.20 | 53.20 | 50.50 | 53.00 | 53.00 | 0.95% | 603,948 |
| Aug 20, 2025 | 53.85 | 53.90 | 50.05 | 52.50 | 52.50 | -2.51% | 1,387,170 |
| Aug 19, 2025 | 53.00 | 56.00 | 53.00 | 53.85 | 53.85 | 2.38% | 1,704,061 |
| Aug 18, 2025 | 57.55 | 58.60 | 51.10 | 52.60 | 52.60 | -8.12% | 2,338,680 |