Guangzhou Innogen Pharmaceutical Group Co., Ltd (HKG:2591)
Hong Kong
· Delayed Price · Currency is HKD 16.38
+1.14 (7.48%)
Apr 29, 2026, 4:08 PM HKT
HKG:2591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.24 | 16.98 | 14.97 | 16.38 | 16.38 | 7.48% | 2,095,600 |
| Apr 28, 2026 | 16.52 | 16.52 | 14.95 | 15.24 | 15.24 | -4.21% | 863,400 |
| Apr 27, 2026 | 16.85 | 17.00 | 15.82 | 15.91 | 15.91 | -5.58% | 722,800 |
| Apr 24, 2026 | 16.53 | 17.40 | 16.15 | 16.85 | 16.85 | 2.00% | 920,400 |
| Apr 23, 2026 | 17.89 | 17.92 | 16.11 | 16.52 | 16.52 | -7.66% | 723,600 |
| Apr 22, 2026 | 18.31 | 18.65 | 17.65 | 17.89 | 17.89 | -2.35% | 556,400 |
| Apr 21, 2026 | 19.64 | 19.64 | 18.07 | 18.32 | 18.32 | -6.77% | 775,200 |
| Apr 20, 2026 | 20.12 | 20.16 | 19.50 | 19.65 | 19.65 | -2.34% | 576,200 |
| Apr 17, 2026 | 20.94 | 20.94 | 19.92 | 20.12 | 20.12 | -3.73% | 1,021,290 |
| Apr 16, 2026 | 21.50 | 21.80 | 20.70 | 20.90 | 20.90 | -2.25% | 672,200 |
| Apr 15, 2026 | 20.98 | 22.58 | 20.98 | 21.38 | 21.38 | 3.69% | 1,962,800 |
| Apr 14, 2026 | 20.98 | 21.40 | 20.50 | 20.62 | 20.62 | 0.78% | 513,600 |
| Apr 13, 2026 | 21.44 | 21.44 | 20.30 | 20.46 | 20.46 | -4.39% | 602,000 |
| Apr 10, 2026 | 21.52 | 22.68 | 21.18 | 21.40 | 21.40 | -0.56% | 945,800 |
| Apr 9, 2026 | 21.96 | 24.04 | 21.12 | 21.52 | 21.52 | 1.70% | 2,082,400 |
| Apr 8, 2026 | 20.80 | 21.54 | 20.80 | 21.16 | 21.16 | 1.44% | 410,000 |
| Apr 2, 2026 | 23.94 | 23.94 | 20.52 | 20.86 | 20.86 | -3.78% | 891,800 |
| Apr 1, 2026 | 20.98 | 21.76 | 20.04 | 21.68 | 21.68 | 7.86% | 873,600 |
| Mar 31, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -2.62% | 273,600 |
| Mar 30, 2026 | 20.60 | 21.30 | 20.04 | 20.64 | 20.64 | -1.24% | 472,000 |
| Mar 27, 2026 | 20.30 | 22.30 | 20.30 | 20.90 | 20.90 | 2.96% | 886,600 |
| Mar 26, 2026 | 23.00 | 23.22 | 20.02 | 20.30 | 20.30 | -5.32% | 2,574,400 |
| Mar 25, 2026 | 22.50 | 23.60 | 21.22 | 21.44 | 21.44 | -3.94% | 1,165,200 |
| Mar 24, 2026 | 20.22 | 25.82 | 19.05 | 22.32 | 22.32 | 10.39% | 6,049,700 |
| Mar 23, 2026 | 21.58 | 21.58 | 20.00 | 20.22 | 20.22 | -6.39% | 315,600 |
| Mar 20, 2026 | 22.14 | 22.80 | 20.80 | 21.60 | 21.60 | -2.26% | 283,600 |
| Mar 19, 2026 | 22.10 | 22.60 | 22.00 | 22.10 | 22.10 | -2.21% | 259,200 |
| Mar 18, 2026 | 22.24 | 24.00 | 22.00 | 22.60 | 22.60 | 1.62% | 269,300 |
| Mar 17, 2026 | 22.64 | 22.96 | 22.16 | 22.24 | 22.24 | -1.16% | 240,800 |
| Mar 16, 2026 | 23.22 | 23.22 | 21.96 | 22.50 | 22.50 | 1.72% | 232,800 |
| Mar 13, 2026 | 23.00 | 25.00 | 21.58 | 22.12 | 22.12 | -0.81% | 856,800 |
| Mar 12, 2026 | 22.66 | 22.84 | 22.00 | 22.30 | 22.30 | -1.59% | 207,000 |
| Mar 11, 2026 | 24.72 | 24.72 | 22.58 | 22.66 | 22.66 | -4.39% | 361,900 |
| Mar 10, 2026 | 25.10 | 25.10 | 23.34 | 23.70 | 23.70 | -2.87% | 221,200 |
| 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 |