Aluminum Corporation of China Limited (HKG:2600)
Hong Kong
· Delayed Price · Currency is HKD 11.70
+0.60 (5.41%)
At close: Dec 5, 2025
HKG:2600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.95 | 11.75 | 10.94 | 11.70 | 11.70 | 5.41% | 49,988,160 |
| Dec 4, 2025 | 11.52 | 11.62 | 10.97 | 11.10 | 11.10 | -0.98% | 42,672,060 |
| Dec 3, 2025 | 10.65 | 11.49 | 10.63 | 11.21 | 11.21 | 4.09% | 72,645,000 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.51 | 10.77 | 10.77 | 0.09% | 27,093,170 |
| Dec 1, 2025 | 10.78 | 10.90 | 10.60 | 10.76 | 10.76 | 2.57% | 33,532,350 |
| Nov 28, 2025 | 10.40 | 10.66 | 10.37 | 10.49 | 10.49 | 0.10% | 19,758,790 |
| Nov 27, 2025 | 10.83 | 10.96 | 10.42 | 10.48 | 10.48 | 0.77% | 42,772,530 |
| Nov 26, 2025 | 10.66 | 10.70 | 10.31 | 10.40 | 10.40 | -2.44% | 45,890,530 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.56 | 10.66 | 10.66 | 0.76% | 43,619,150 |
| Nov 24, 2025 | 10.60 | 10.64 | 10.11 | 10.58 | 10.58 | -0.19% | 81,159,806 |
| Nov 21, 2025 | 10.80 | 10.93 | 10.47 | 10.60 | 10.60 | -4.85% | 78,850,060 |
| Nov 20, 2025 | 11.18 | 11.40 | 11.00 | 11.14 | 11.14 | 1.18% | 52,892,620 |
| Nov 19, 2025 | 10.78 | 11.09 | 10.75 | 11.01 | 11.01 | 2.13% | 50,317,360 |
| Nov 18, 2025 | 10.85 | 11.14 | 10.66 | 10.78 | 10.78 | -3.75% | 102,608,100 |
| Nov 17, 2025 | 11.46 | 11.46 | 11.04 | 11.20 | 11.20 | -2.27% | 91,775,560 |
| Nov 14, 2025 | 11.65 | 11.91 | 11.37 | 11.46 | 11.46 | -4.90% | 77,338,090 |
| Nov 13, 2025 | 11.70 | 12.16 | 11.54 | 12.05 | 12.05 | 3.88% | 102,198,600 |
| Nov 12, 2025 | 11.10 | 11.71 | 10.90 | 11.60 | 11.60 | 4.60% | 84,067,240 |
| Nov 11, 2025 | 11.20 | 11.38 | 10.90 | 11.09 | 11.09 | 0.27% | 44,192,110 |
| Nov 10, 2025 | 10.90 | 11.27 | 10.71 | 11.06 | 11.06 | 1.10% | 100,575,100 |
| Nov 7, 2025 | 10.86 | 11.06 | 10.73 | 10.94 | 10.94 | 0.09% | 56,830,910 |
| Nov 6, 2025 | 9.91 | 11.09 | 9.79 | 10.93 | 10.93 | 11.19% | 143,938,100 |
| Nov 5, 2025 | 9.41 | 9.92 | 9.28 | 9.83 | 9.83 | 0.82% | 55,824,370 |
| Nov 4, 2025 | 10.17 | 10.33 | 9.63 | 9.75 | 9.75 | -3.66% | 64,271,150 |
| Nov 3, 2025 | 10.01 | 10.17 | 9.57 | 10.12 | 10.12 | 2.43% | 55,868,800 |
| Oct 31, 2025 | 10.13 | 10.15 | 9.86 | 9.88 | 9.88 | -2.47% | 53,677,440 |
| Oct 30, 2025 | 9.86 | 10.39 | 9.60 | 10.13 | 10.13 | 10.23% | 125,867,900 |
| Oct 28, 2025 | 9.28 | 9.67 | 9.10 | 9.19 | 9.19 | - | 104,160,300 |
| Oct 27, 2025 | 9.25 | 9.35 | 8.92 | 9.19 | 9.19 | 0.99% | 68,692,590 |
| Oct 24, 2025 | 8.98 | 9.22 | 8.82 | 9.10 | 9.10 | 3.76% | 101,940,600 |
| Oct 23, 2025 | 8.51 | 8.86 | 8.34 | 8.77 | 8.77 | 3.18% | 84,260,730 |
| Oct 22, 2025 | 8.23 | 8.50 | 8.13 | 8.50 | 8.50 | 2.29% | 59,580,970 |
| Oct 21, 2025 | 8.48 | 8.66 | 8.29 | 8.31 | 8.31 | - | 41,827,000 |
| Oct 20, 2025 | 8.34 | 8.37 | 8.13 | 8.31 | 8.31 | 1.34% | 46,202,310 |
| Oct 17, 2025 | 8.63 | 8.74 | 8.15 | 8.20 | 8.20 | -3.30% | 50,642,640 |
| Oct 16, 2025 | 8.50 | 8.70 | 8.33 | 8.48 | 8.48 | -1.17% | 46,531,050 |
| Oct 15, 2025 | 8.38 | 8.62 | 8.31 | 8.58 | 8.58 | 3.75% | 56,945,190 |
| Oct 14, 2025 | 8.73 | 9.05 | 8.20 | 8.27 | 8.27 | -3.50% | 104,812,300 |
| Oct 13, 2025 | 8.17 | 8.60 | 8.10 | 8.57 | 8.57 | 0.47% | 81,607,820 |
| Oct 10, 2025 | 8.72 | 8.94 | 8.46 | 8.53 | 8.53 | -3.62% | 71,627,480 |
| Oct 9, 2025 | 8.50 | 9.00 | 8.22 | 8.85 | 8.85 | 5.48% | 114,285,200 |
| Oct 8, 2025 | 8.50 | 8.54 | 8.25 | 8.39 | 8.39 | 0.48% | 25,944,000 |
| Oct 6, 2025 | 8.34 | 8.58 | 8.32 | 8.35 | 8.35 | 0.12% | 28,192,340 |
| Oct 3, 2025 | 8.13 | 8.36 | 8.06 | 8.34 | 8.34 | 2.58% | 21,543,170 |
| Oct 2, 2025 | 8.10 | 8.26 | 8.02 | 8.13 | 8.13 | 0.74% | 23,214,920 |
| Sep 30, 2025 | 7.95 | 8.15 | 7.94 | 8.07 | 8.07 | 2.02% | 78,826,720 |
| Sep 29, 2025 | 7.67 | 7.98 | 7.56 | 7.91 | 7.91 | 4.77% | 84,307,050 |
| Sep 26, 2025 | 7.35 | 7.68 | 7.31 | 7.55 | 7.55 | 1.75% | 80,906,260 |
| Sep 25, 2025 | 7.40 | 7.50 | 7.35 | 7.42 | 7.42 | 1.92% | 63,634,200 |
| Sep 24, 2025 | 7.27 | 7.35 | 7.15 | 7.28 | 7.28 | 0.14% | 31,595,800 |
| Sep 23, 2025 | 7.40 | 7.45 | 7.16 | 7.27 | 7.27 | -2.15% | 31,862,140 |
| Sep 22, 2025 | 7.60 | 7.63 | 7.26 | 7.43 | 7.43 | -0.93% | 44,032,980 |
| Sep 19, 2025 | 7.38 | 7.62 | 7.31 | 7.50 | 7.50 | 2.46% | 62,525,480 |
| Sep 18, 2025 | 7.50 | 7.55 | 7.21 | 7.32 | 7.32 | -2.92% | 77,980,590 |
| Sep 17, 2025 | 7.50 | 7.57 | 7.26 | 7.54 | 7.54 | 0.67% | 49,676,600 |
| Sep 16, 2025 | 7.67 | 7.80 | 7.19 | 7.49 | 7.49 | -1.32% | 58,429,000 |
| Sep 15, 2025 | 7.63 | 7.83 | 7.56 | 7.59 | 7.59 | -0.39% | 92,228,140 |
| Sep 12, 2025 | 7.27 | 7.69 | 7.27 | 7.62 | 7.62 | 7.32% | 129,209,600 |
| Sep 11, 2025 | 6.80 | 7.20 | 6.77 | 7.10 | 7.10 | 3.35% | 53,419,450 |
| Sep 10, 2025 | 6.83 | 6.96 | 6.74 | 6.87 | 6.87 | 0.73% | 31,434,350 |
| Sep 9, 2025 | 6.86 | 6.96 | 6.70 | 6.82 | 6.82 | -0.29% | 41,832,500 |
| Sep 8, 2025 | 6.94 | 7.03 | 6.77 | 6.84 | 6.71 | -1.44% | 43,431,950 |
| Sep 5, 2025 | 6.50 | 6.97 | 6.50 | 6.94 | 6.80 | 6.12% | 50,329,710 |
| Sep 4, 2025 | 7.09 | 7.10 | 6.51 | 6.54 | 6.41 | -7.37% | 81,991,720 |
| Sep 3, 2025 | 7.00 | 7.19 | 7.00 | 7.06 | 6.92 | 2.47% | 59,132,790 |
| Sep 2, 2025 | 7.10 | 7.22 | 6.80 | 6.89 | 6.75 | -1.99% | 37,458,410 |
| Sep 1, 2025 | 7.10 | 7.10 | 6.90 | 7.03 | 6.89 | 1.44% | 43,430,230 |
| Aug 29, 2025 | 6.94 | 7.11 | 6.85 | 6.93 | 6.79 | 1.32% | 49,534,660 |
| Aug 28, 2025 | 7.00 | 7.00 | 6.76 | 6.84 | 6.71 | -4.20% | 71,393,750 |
| Aug 27, 2025 | 7.20 | 7.33 | 7.06 | 7.14 | 7.00 | 0.14% | 56,921,170 |
| Aug 26, 2025 | 7.01 | 7.27 | 6.95 | 7.13 | 6.99 | 1.86% | 59,297,610 |
| Aug 25, 2025 | 6.99 | 7.18 | 6.92 | 7.00 | 6.86 | 3.09% | 61,956,590 |
| Aug 22, 2025 | 6.88 | 6.92 | 6.54 | 6.79 | 6.66 | -0.73% | 86,140,960 |
| Aug 21, 2025 | 6.86 | 6.96 | 6.74 | 6.84 | 6.71 | -0.87% | 33,393,500 |
| Aug 20, 2025 | 6.76 | 7.00 | 6.70 | 6.90 | 6.76 | - | 44,302,750 |
| Aug 19, 2025 | 7.00 | 7.12 | 6.83 | 6.90 | 6.76 | -1.71% | 49,793,150 |
| Aug 18, 2025 | 7.32 | 7.33 | 7.00 | 7.02 | 6.88 | -4.23% | 67,032,220 |
| Aug 15, 2025 | 6.88 | 7.45 | 6.85 | 7.33 | 7.19 | 6.08% | 59,491,000 |
| Aug 14, 2025 | 6.98 | 7.10 | 6.87 | 6.91 | 6.77 | -1.29% | 28,361,630 |
| Aug 13, 2025 | 6.88 | 7.09 | 6.88 | 7.00 | 6.86 | 2.64% | 46,447,610 |
| Aug 12, 2025 | 6.63 | 6.85 | 6.58 | 6.82 | 6.69 | 2.87% | 51,552,820 |
| Aug 11, 2025 | 6.62 | 6.72 | 6.54 | 6.63 | 6.50 | 0.45% | 29,270,000 |
| Aug 8, 2025 | 6.38 | 6.68 | 6.38 | 6.60 | 6.47 | 2.64% | 41,452,800 |
| Aug 7, 2025 | 6.49 | 6.55 | 6.30 | 6.43 | 6.30 | 0.47% | 37,337,660 |
| Aug 6, 2025 | 6.40 | 6.49 | 6.35 | 6.40 | 6.27 | 0.63% | 31,480,500 |
| Aug 5, 2025 | 6.26 | 6.43 | 6.19 | 6.36 | 6.23 | 1.92% | 40,009,310 |
| Aug 4, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.12 | 2.63% | 38,375,450 |
| Aug 1, 2025 | 6.21 | 6.35 | 6.05 | 6.08 | 5.96 | -2.41% | 35,727,940 |
| Jul 31, 2025 | 6.46 | 6.49 | 6.20 | 6.23 | 6.11 | -4.15% | 70,682,410 |
| Jul 30, 2025 | 6.47 | 6.68 | 6.41 | 6.50 | 6.37 | 0.46% | 55,771,220 |
| Jul 29, 2025 | 6.28 | 6.50 | 6.25 | 6.47 | 6.34 | 2.21% | 67,033,270 |
| Jul 28, 2025 | 6.38 | 6.47 | 6.17 | 6.33 | 6.21 | -2.16% | 62,669,500 |
| Jul 25, 2025 | 6.48 | 6.54 | 6.36 | 6.47 | 6.34 | -0.46% | 45,454,370 |
| Jul 24, 2025 | 6.26 | 6.53 | 6.20 | 6.50 | 6.37 | 4.00% | 84,636,140 |
| Jul 23, 2025 | 6.29 | 6.32 | 6.13 | 6.25 | 6.13 | 0.64% | 83,912,370 |
| Jul 22, 2025 | 6.06 | 6.28 | 6.00 | 6.21 | 6.09 | 2.64% | 104,396,800 |
| Jul 21, 2025 | 5.89 | 6.17 | 5.85 | 6.05 | 5.93 | 6.33% | 116,908,100 |
| Jul 18, 2025 | 5.60 | 5.74 | 5.60 | 5.69 | 5.58 | 2.15% | 34,352,910 |
| Jul 17, 2025 | 5.55 | 5.73 | 5.54 | 5.57 | 5.46 | 0.54% | 57,557,000 |
| Jul 16, 2025 | 5.54 | 5.61 | 5.49 | 5.54 | 5.43 | -0.18% | 32,494,000 |