Aluminum Corporation of China Limited (HKG:2600)
Hong Kong
· Delayed Price · Currency is HKD 11.88
+0.30 (2.59%)
Apr 29, 2026, 4:08 PM HKT
HKG:2600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.58 | 11.90 | 11.47 | 11.88 | 11.88 | 2.59% | 34,143,611 |
| Apr 28, 2026 | 11.70 | 11.70 | 11.42 | 11.58 | 11.58 | -2.69% | 32,300,598 |
| Apr 27, 2026 | 12.10 | 12.10 | 11.81 | 11.90 | 11.90 | -0.75% | 23,930,810 |
| Apr 24, 2026 | 11.75 | 12.04 | 11.50 | 11.99 | 11.99 | 3.72% | 39,782,520 |
| Apr 23, 2026 | 12.15 | 12.19 | 11.40 | 11.56 | 11.56 | -3.18% | 51,430,580 |
| Apr 22, 2026 | 12.01 | 12.02 | 11.73 | 11.94 | 11.94 | -0.42% | 31,709,104 |
| Apr 21, 2026 | 12.21 | 12.31 | 11.90 | 11.99 | 11.99 | -2.52% | 47,506,437 |
| Apr 20, 2026 | 12.80 | 12.88 | 12.26 | 12.30 | 12.30 | -4.58% | 30,240,350 |
| Apr 17, 2026 | 13.08 | 13.27 | 12.79 | 12.89 | 12.89 | -1.90% | 25,756,880 |
| Apr 16, 2026 | 12.78 | 13.28 | 12.78 | 13.14 | 13.14 | 4.45% | 58,740,810 |
| Apr 15, 2026 | 12.86 | 12.87 | 12.43 | 12.58 | 12.58 | -0.79% | 23,934,510 |
| Apr 14, 2026 | 12.50 | 12.84 | 12.49 | 12.68 | 12.68 | 3.76% | 37,580,960 |
| Apr 13, 2026 | 12.40 | 12.40 | 12.12 | 12.22 | 12.22 | -1.69% | 33,909,350 |
| Apr 10, 2026 | 12.82 | 12.82 | 12.26 | 12.43 | 12.43 | -3.04% | 40,342,870 |
| Apr 9, 2026 | 12.40 | 12.87 | 12.26 | 12.82 | 12.82 | 3.39% | 58,720,230 |
| Apr 8, 2026 | 12.35 | 12.55 | 12.15 | 12.40 | 12.40 | 4.73% | 83,689,940 |
| Apr 2, 2026 | 12.04 | 12.28 | 11.72 | 11.84 | 11.84 | 1.02% | 48,435,230 |
| Apr 1, 2026 | 11.60 | 11.94 | 11.57 | 11.72 | 11.72 | 4.18% | 58,456,980 |
| Mar 31, 2026 | 11.88 | 11.89 | 11.07 | 11.25 | 11.25 | -3.02% | 51,456,840 |
| Mar 30, 2026 | 11.38 | 11.86 | 11.28 | 11.60 | 11.60 | 7.31% | 133,382,700 |
| Mar 27, 2026 | 10.54 | 10.96 | 10.54 | 10.81 | 10.81 | -0.37% | 34,988,580 |
| Mar 26, 2026 | 11.20 | 11.20 | 10.75 | 10.85 | 10.85 | -3.12% | 19,973,710 |
| Mar 25, 2026 | 11.25 | 11.39 | 10.99 | 11.20 | 11.20 | 2.85% | 67,834,620 |
| Mar 24, 2026 | 10.90 | 10.96 | 10.30 | 10.89 | 10.89 | 2.35% | 90,676,350 |
| Mar 23, 2026 | 10.69 | 11.00 | 10.36 | 10.64 | 10.64 | -4.66% | 123,072,600 |
| Mar 20, 2026 | 11.41 | 11.49 | 11.05 | 11.16 | 11.16 | -2.87% | 82,089,652 |
| Mar 19, 2026 | 12.21 | 12.37 | 11.38 | 11.49 | 11.49 | -7.04% | 96,266,280 |
| Mar 18, 2026 | 12.58 | 12.60 | 11.96 | 12.36 | 12.36 | -1.44% | 79,704,110 |
| Mar 17, 2026 | 13.02 | 13.25 | 12.47 | 12.54 | 12.54 | -3.09% | 70,213,500 |
| Mar 16, 2026 | 13.66 | 13.80 | 12.52 | 12.94 | 12.94 | -4.92% | 117,526,043 |
| Mar 13, 2026 | 14.01 | 14.18 | 13.47 | 13.61 | 13.61 | -2.51% | 50,303,870 |
| Mar 12, 2026 | 13.53 | 14.18 | 13.38 | 13.96 | 13.96 | 4.41% | 134,206,100 |
| Mar 11, 2026 | 13.32 | 13.55 | 13.23 | 13.37 | 13.37 | 1.36% | 63,188,130 |
| Mar 10, 2026 | 13.41 | 13.50 | 13.10 | 13.19 | 13.19 | -3.58% | 57,024,600 |
| Mar 9, 2026 | 13.67 | 13.86 | 13.21 | 13.68 | 13.68 | 0.07% | 69,090,360 |
| Mar 6, 2026 | 14.58 | 14.58 | 13.38 | 13.67 | 13.67 | -5.72% | 95,873,550 |
| Mar 5, 2026 | 15.21 | 15.27 | 14.42 | 14.50 | 14.50 | -1.69% | 82,899,400 |
| Mar 4, 2026 | 13.81 | 14.85 | 13.81 | 14.75 | 14.75 | 5.43% | 87,653,830 |
| Mar 3, 2026 | 14.71 | 14.81 | 13.81 | 13.99 | 13.99 | -4.18% | 64,756,330 |
| Mar 2, 2026 | 14.25 | 14.71 | 13.70 | 14.60 | 14.60 | 3.25% | 65,163,300 |
| Feb 27, 2026 | 13.68 | 14.35 | 13.68 | 14.14 | 14.14 | 3.36% | 57,600,820 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.53 | 13.68 | 13.68 | -1.44% | 43,800,250 |
| Feb 25, 2026 | 13.32 | 14.04 | 13.29 | 13.88 | 13.88 | 5.07% | 41,763,140 |
| Feb 24, 2026 | 13.49 | 13.49 | 13.05 | 13.21 | 13.21 | -2.08% | 24,625,310 |
| Feb 23, 2026 | 13.20 | 13.75 | 13.18 | 13.49 | 13.49 | 2.82% | 24,830,540 |
| Feb 20, 2026 | 13.23 | 13.34 | 13.08 | 13.12 | 13.12 | -0.38% | 15,907,371 |
| Feb 16, 2026 | 12.68 | 13.26 | 12.63 | 13.17 | 13.17 | 3.86% | 11,371,170 |
| Feb 13, 2026 | 13.08 | 13.18 | 12.40 | 12.68 | 12.68 | -4.52% | 37,497,450 |
| Feb 12, 2026 | 13.12 | 13.44 | 13.11 | 13.28 | 13.28 | 1.07% | 34,202,352 |
| Feb 11, 2026 | 13.15 | 13.37 | 12.88 | 13.14 | 13.14 | 0.54% | 29,833,450 |
| Feb 10, 2026 | 13.23 | 13.36 | 12.91 | 13.07 | 13.07 | 0.77% | 30,815,690 |
| Feb 9, 2026 | 13.00 | 13.10 | 12.72 | 12.97 | 12.97 | 2.45% | 22,589,820 |
| Feb 6, 2026 | 12.12 | 12.81 | 12.04 | 12.66 | 12.66 | 0.16% | 34,689,450 |
| Feb 5, 2026 | 13.05 | 13.05 | 12.23 | 12.64 | 12.64 | -4.68% | 66,987,060 |
| Feb 4, 2026 | 13.44 | 13.52 | 13.10 | 13.26 | 13.26 | 0.91% | 37,366,001 |
| Feb 3, 2026 | 13.21 | 13.54 | 12.63 | 13.14 | 13.14 | 1.55% | 76,804,200 |
| Feb 2, 2026 | 12.93 | 13.63 | 12.56 | 12.94 | 12.94 | -6.57% | 94,603,980 |
| Jan 30, 2026 | 14.53 | 14.63 | 13.41 | 13.85 | 13.85 | -7.85% | 113,991,300 |
| Jan 29, 2026 | 15.36 | 15.55 | 14.28 | 15.03 | 15.03 | -0.20% | 107,423,300 |
| Jan 28, 2026 | 13.43 | 15.23 | 13.30 | 15.06 | 15.06 | 12.72% | 123,228,700 |
| Jan 27, 2026 | 13.56 | 13.70 | 13.11 | 13.36 | 13.36 | -1.62% | 38,770,680 |
| Jan 26, 2026 | 13.40 | 13.85 | 13.40 | 13.58 | 13.58 | 2.96% | 43,512,800 |
| Jan 23, 2026 | 13.20 | 13.49 | 12.91 | 13.19 | 13.19 | 1.15% | 41,826,990 |
| Jan 22, 2026 | 13.01 | 13.17 | 12.80 | 13.04 | 13.04 | 0.62% | 33,340,820 |
| Jan 21, 2026 | 12.75 | 13.04 | 12.64 | 12.96 | 12.96 | - | 49,787,150 |
| Jan 20, 2026 | 13.11 | 13.30 | 12.55 | 12.96 | 12.96 | -1.74% | 49,329,340 |
| Jan 19, 2026 | 13.15 | 13.32 | 12.62 | 13.19 | 13.19 | 0.76% | 46,674,390 |
| Jan 16, 2026 | 13.50 | 13.78 | 12.93 | 13.09 | 13.09 | -2.97% | 60,858,090 |
| Jan 15, 2026 | 13.39 | 13.83 | 13.05 | 13.49 | 13.49 | 0.37% | 87,071,920 |
| Jan 14, 2026 | 13.75 | 14.00 | 13.35 | 13.44 | 13.44 | -1.18% | 86,985,180 |
| Jan 13, 2026 | 13.66 | 14.01 | 13.30 | 13.60 | 13.60 | - | 67,086,880 |
| Jan 12, 2026 | 14.00 | 14.06 | 13.25 | 13.60 | 13.60 | -0.66% | 62,294,148 |
| Jan 9, 2026 | 13.37 | 13.93 | 13.11 | 13.69 | 13.69 | 2.39% | 51,780,300 |
| Jan 8, 2026 | 13.17 | 13.70 | 13.05 | 13.37 | 13.37 | -0.67% | 52,660,550 |
| Jan 7, 2026 | 13.38 | 13.90 | 13.21 | 13.46 | 13.46 | 1.43% | 78,096,880 |
| Jan 6, 2026 | 13.22 | 13.88 | 13.15 | 13.27 | 13.27 | 1.69% | 94,019,530 |
| Jan 5, 2026 | 12.81 | 13.57 | 12.81 | 13.05 | 13.05 | 3.24% | 74,988,010 |
| Jan 2, 2026 | 12.18 | 12.64 | 12.02 | 12.64 | 12.64 | 3.86% | 21,484,080 |
| Dec 31, 2025 | 12.18 | 12.55 | 12.00 | 12.17 | 12.17 | -0.16% | 45,149,525 |
| Dec 30, 2025 | 11.30 | 12.49 | 11.21 | 12.19 | 12.19 | 5.27% | 79,584,300 |
| Dec 29, 2025 | 11.90 | 12.06 | 11.43 | 11.58 | 11.58 | 1.58% | 62,164,598 |
| Dec 24, 2025 | 11.21 | 11.48 | 11.05 | 11.40 | 11.40 | 1.79% | 23,440,520 |
| Dec 23, 2025 | 11.47 | 11.64 | 11.18 | 11.20 | 11.20 | -2.10% | 35,757,670 |
| Dec 22, 2025 | 11.45 | 11.59 | 11.34 | 11.44 | 11.44 | 0.97% | 39,390,812 |
| Dec 19, 2025 | 11.03 | 11.40 | 10.80 | 11.33 | 11.33 | 3.38% | 41,468,930 |
| Dec 18, 2025 | 10.97 | 11.16 | 10.80 | 10.96 | 10.96 | -0.09% | 21,232,600 |
| Dec 17, 2025 | 10.76 | 11.08 | 10.66 | 10.97 | 10.97 | 2.24% | 42,864,124 |
| Dec 16, 2025 | 10.92 | 10.98 | 10.38 | 10.73 | 10.73 | -2.54% | 36,895,180 |
| Dec 15, 2025 | 10.88 | 11.24 | 10.61 | 11.01 | 11.01 | -1.26% | 38,695,800 |
| Dec 12, 2025 | 11.02 | 11.17 | 10.88 | 11.15 | 11.15 | 4.21% | 51,745,700 |
| Dec 11, 2025 | 11.22 | 11.29 | 10.68 | 10.70 | 10.70 | -3.08% | 36,114,730 |
| Dec 10, 2025 | 10.83 | 11.05 | 10.56 | 11.04 | 11.04 | 2.51% | 43,735,410 |
| Dec 9, 2025 | 11.42 | 11.47 | 10.63 | 10.77 | 10.77 | -5.69% | 59,290,380 |
| Dec 8, 2025 | 11.68 | 11.70 | 11.20 | 11.42 | 11.42 | -2.39% | 42,359,610 |
| 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 |