Guangzhou Innogen Pharmaceutical Group Co., Ltd (HKG:2591)
Hong Kong
· Delayed Price · Currency is HKD 23.70
-0.70 (-2.87%)
At close: Mar 10, 2026
HKG:2591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 24.18 | 25.10 | 24.08 | 24.34 | - | -0.25% | 37,600 |
| Mar 9, 2026 | 24.18 | 24.90 | 22.22 | 24.40 | 24.40 | 0.91% | 404,600 |
| Mar 6, 2026 | 22.28 | 24.56 | 22.28 | 24.18 | 24.18 | 6.33% | 775,000 |
| Mar 5, 2026 | 23.28 | 24.10 | 22.56 | 22.74 | 22.74 | 2.06% | 407,600 |
| Mar 4, 2026 | 24.00 | 24.00 | 21.36 | 22.28 | 22.28 | -8.39% | 777,600 |
| Mar 3, 2026 | 26.20 | 26.20 | 24.02 | 24.32 | 24.32 | -7.18% | 610,690 |
| Mar 2, 2026 | 27.28 | 27.60 | 25.60 | 26.20 | 26.20 | -5.76% | 381,200 |
| Feb 27, 2026 | 26.92 | 28.04 | 26.90 | 27.80 | 27.80 | 1.02% | 232,000 |
| Feb 26, 2026 | 27.64 | 28.20 | 27.30 | 27.52 | 27.52 | -0.72% | 289,400 |
| Feb 25, 2026 | 27.26 | 28.02 | 27.24 | 27.72 | 27.72 | 1.76% | 303,600 |
| Feb 24, 2026 | 28.00 | 28.08 | 27.00 | 27.24 | 27.24 | -2.23% | 294,400 |
| Feb 23, 2026 | 27.70 | 28.70 | 27.60 | 27.86 | 27.86 | 0.58% | 175,600 |
| Feb 20, 2026 | 26.96 | 28.78 | 26.68 | 27.70 | 27.70 | 0.14% | 59,200 |
| Feb 16, 2026 | 27.40 | 27.70 | 27.04 | 27.66 | 27.66 | 0.22% | 19,600 |
| Feb 13, 2026 | 27.02 | 27.84 | 27.02 | 27.60 | 27.60 | 0.95% | 162,800 |
| Feb 12, 2026 | 27.62 | 28.08 | 27.26 | 27.34 | 27.34 | -1.01% | 223,600 |
| Feb 11, 2026 | 27.98 | 28.30 | 27.54 | 27.62 | 27.62 | -0.29% | 247,000 |
| Feb 10, 2026 | 27.00 | 28.50 | 27.00 | 27.70 | 27.70 | 1.69% | 517,300 |
| Feb 9, 2026 | 27.96 | 27.96 | 26.94 | 27.24 | 27.24 | 1.49% | 413,000 |
| Feb 6, 2026 | 26.90 | 27.36 | 25.90 | 26.84 | 26.84 | -0.37% | 553,600 |
| Feb 5, 2026 | 26.00 | 31.00 | 25.82 | 26.94 | 26.94 | 4.34% | 4,258,800 |
| Feb 4, 2026 | 27.10 | 28.00 | 25.50 | 25.82 | 25.82 | -8.57% | 1,102,000 |
| Feb 3, 2026 | 29.12 | 29.12 | 28.18 | 28.24 | 28.24 | -2.01% | 704,500 |
| Feb 2, 2026 | 30.88 | 30.96 | 28.70 | 28.82 | 28.82 | -3.29% | 1,297,400 |
| Jan 30, 2026 | 32.40 | 32.40 | 29.68 | 29.80 | 29.80 | -5.28% | 1,535,600 |
| Jan 29, 2026 | 31.92 | 36.50 | 30.76 | 31.46 | 31.46 | 4.59% | 6,951,420 |
| Jan 28, 2026 | 32.02 | 32.38 | 28.84 | 30.08 | 30.08 | -4.63% | 3,611,400 |
| Jan 27, 2026 | 31.50 | 48.36 | 30.64 | 31.54 | 31.54 | 3.34% | 11,161,400 |
| Jan 26, 2026 | 31.62 | 31.68 | 30.52 | 30.52 | 30.52 | -3.48% | 237,400 |
| Jan 23, 2026 | 31.22 | 31.96 | 31.20 | 31.62 | 31.62 | 1.28% | 236,600 |
| Jan 22, 2026 | 31.02 | 31.78 | 30.80 | 31.22 | 31.22 | 0.58% | 217,200 |
| Jan 21, 2026 | 30.60 | 31.30 | 30.60 | 31.04 | 31.04 | 1.17% | 222,600 |
| Jan 20, 2026 | 31.06 | 31.06 | 30.16 | 30.68 | 30.68 | -0.58% | 222,600 |
| Jan 19, 2026 | 30.80 | 31.24 | 30.52 | 30.86 | 30.86 | -0.39% | 219,200 |
| Jan 16, 2026 | 32.00 | 32.78 | 30.86 | 30.98 | 30.98 | -0.13% | 410,800 |
| Jan 15, 2026 | 31.24 | 31.68 | 30.58 | 31.02 | 31.02 | -0.70% | 240,600 |
| Jan 14, 2026 | 31.94 | 33.20 | 30.90 | 31.24 | 31.24 | -1.82% | 444,800 |
| Jan 13, 2026 | 30.52 | 32.50 | 30.52 | 31.82 | 31.82 | 2.38% | 439,060 |
| Jan 12, 2026 | 31.02 | 31.24 | 30.00 | 31.08 | 31.08 | 0.39% | 522,000 |
| Jan 9, 2026 | 32.46 | 32.50 | 30.82 | 30.96 | 30.96 | -2.64% | 408,000 |
| Jan 8, 2026 | 31.36 | 32.46 | 31.06 | 31.80 | 31.80 | 1.40% | 318,200 |
| Jan 7, 2026 | 30.84 | 31.90 | 30.84 | 31.36 | 31.36 | 1.82% | 359,800 |
| Jan 6, 2026 | 30.80 | 31.48 | 30.66 | 30.80 | 30.80 | -0.58% | 185,000 |
| Jan 5, 2026 | 31.22 | 31.94 | 30.50 | 30.98 | 30.98 | 1.84% | 485,400 |
| Jan 2, 2026 | 30.64 | 31.48 | 30.24 | 30.42 | 30.42 | -0.72% | 106,800 |
| Dec 31, 2025 | 31.50 | 31.50 | 30.26 | 30.64 | 30.64 | -1.23% | 138,200 |
| Dec 30, 2025 | 31.82 | 31.82 | 30.70 | 31.02 | 31.02 | - | 191,000 |
| Dec 29, 2025 | 31.50 | 32.18 | 30.90 | 31.02 | 31.02 | -3.60% | 241,400 |
| Dec 24, 2025 | 31.68 | 32.40 | 31.62 | 32.18 | 32.18 | 1.51% | 148,000 |
| Dec 23, 2025 | 32.48 | 33.26 | 31.68 | 31.70 | 31.70 | -2.40% | 312,080 |
| Dec 22, 2025 | 33.00 | 33.00 | 31.84 | 32.48 | 32.48 | -2.52% | 302,400 |
| Dec 19, 2025 | 30.96 | 33.32 | 30.96 | 33.32 | 33.32 | 7.69% | 664,900 |
| Dec 18, 2025 | 31.28 | 31.74 | 30.50 | 30.94 | 30.94 | -1.09% | 395,000 |
| Dec 17, 2025 | 30.96 | 33.72 | 30.96 | 31.28 | 31.28 | 1.10% | 1,602,200 |
| Dec 16, 2025 | 32.80 | 33.42 | 30.76 | 30.94 | 30.94 | -5.67% | 892,800 |
| Dec 15, 2025 | 34.18 | 34.90 | 32.50 | 32.80 | 32.80 | -4.04% | 903,000 |
| Dec 12, 2025 | 36.30 | 37.54 | 33.26 | 34.18 | 34.18 | -3.99% | 2,561,600 |
| Dec 11, 2025 | 38.78 | 40.48 | 35.48 | 35.60 | 35.60 | -7.10% | 2,541,400 |
| Dec 10, 2025 | 32.16 | 40.50 | 30.22 | 38.32 | 38.32 | 19.15% | 6,206,510 |
| Dec 9, 2025 | 37.68 | 37.68 | 31.88 | 32.16 | 32.16 | -14.69% | 1,680,200 |
| Dec 8, 2025 | 44.90 | 44.90 | 37.50 | 37.70 | 37.70 | -14.32% | 1,398,909 |
| 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 |