HKG:2601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.84	33.32	31.78	33.24	33.24	-2.18%	29,517,840
Mar 6, 2026	33.36	34.00	33.24	33.98	33.98	1.13%	17,424,590
Mar 5, 2026	34.00	34.58	33.26	33.60	33.60	-	19,944,440
Mar 4, 2026	33.70	34.32	32.38	33.60	33.60	-2.15%	24,256,370
Mar 3, 2026	34.82	35.22	33.88	34.34	34.34	-0.81%	15,921,860
Mar 2, 2026	35.66	35.88	34.24	34.62	34.62	-3.67%	30,089,360
Feb 27, 2026	35.66	35.94	35.24	35.94	35.94	1.24%	15,790,960
Feb 26, 2026	37.12	37.12	35.00	35.50	35.50	-3.48%	26,285,350
Feb 25, 2026	37.02	37.26	36.26	36.78	36.78	0.38%	12,992,720
Feb 24, 2026	37.72	37.76	36.30	36.64	36.64	-4.53%	18,425,980
Feb 23, 2026	37.96	38.44	37.80	38.38	38.38	2.35%	5,452,950
Feb 20, 2026	37.58	38.08	37.18	37.50	37.50	0.48%	4,660,119
Feb 16, 2026	37.26	37.70	36.70	37.32	37.32	0.16%	1,191,200
Feb 13, 2026	38.22	38.28	36.60	37.26	37.26	-2.46%	21,239,820
Feb 12, 2026	38.92	39.02	37.92	38.20	38.20	-1.85%	8,808,837
Feb 11, 2026	40.36	40.44	38.60	38.92	38.92	-2.70%	10,463,570
Feb 10, 2026	39.80	40.04	39.22	40.00	40.00	0.65%	9,494,672
Feb 9, 2026	39.42	40.46	38.66	39.74	39.74	3.11%	16,525,216
Feb 6, 2026	38.38	39.20	38.28	38.54	38.54	-1.88%	9,960,563
Feb 5, 2026	39.50	39.68	38.00	39.28	39.28	-0.51%	12,857,330
Feb 4, 2026	38.66	39.80	38.32	39.48	39.48	2.76%	11,478,640
Feb 3, 2026	38.48	39.50	37.80	38.42	38.42	0.16%	12,656,550
Feb 2, 2026	39.12	39.56	37.72	38.36	38.36	-2.64%	14,806,920
Jan 30, 2026	39.62	40.16	38.80	39.40	39.40	-0.71%	16,758,300
Jan 29, 2026	38.56	40.16	38.28	39.68	39.68	2.90%	25,683,130
Jan 28, 2026	38.54	38.92	38.04	38.56	38.56	0.36%	16,680,890
Jan 27, 2026	37.54	38.72	37.12	38.42	38.42	2.67%	17,671,260
Jan 26, 2026	36.90	38.16	36.58	37.42	37.42	1.14%	14,945,680
Jan 23, 2026	37.92	38.24	36.58	37.00	37.00	-2.43%	26,808,530
Jan 22, 2026	39.42	39.44	37.70	37.92	37.92	-2.42%	15,067,770
Jan 21, 2026	38.90	39.50	38.54	38.86	38.86	-0.77%	17,717,430
Jan 20, 2026	38.14	39.30	37.88	39.16	39.16	2.67%	20,473,475
Jan 19, 2026	38.22	38.78	37.60	38.14	38.14	-0.68%	6,890,754
Jan 16, 2026	38.10	38.40	37.12	38.40	38.40	1.27%	21,653,040
Jan 15, 2026	38.86	39.06	37.38	37.92	37.92	-2.42%	31,589,360
Jan 14, 2026	38.40	38.88	37.72	38.86	38.86	1.20%	21,462,082
Jan 13, 2026	38.50	39.60	37.94	38.40	38.40	0.52%	21,249,970
Jan 12, 2026	38.90	38.96	37.84	38.20	38.20	-1.04%	16,598,330
Jan 9, 2026	38.30	38.94	37.88	38.60	38.60	0.42%	16,593,060
Jan 8, 2026	39.14	39.28	37.70	38.44	38.44	-1.69%	16,743,100
Jan 7, 2026	38.70	39.10	38.24	39.10	39.10	0.83%	22,234,510
Jan 6, 2026	37.46	38.98	37.46	38.78	38.78	2.97%	31,299,320
Jan 5, 2026	35.18	38.28	35.18	37.66	37.66	4.03%	24,666,250
Jan 2, 2026	35.50	36.34	35.26	36.20	36.20	2.84%	5,605,622
Dec 31, 2025	35.36	35.80	35.08	35.20	35.20	-1.62%	6,807,200
Dec 30, 2025	35.70	36.08	35.32	35.78	35.78	0.11%	8,601,955
Dec 29, 2025	36.40	37.22	35.56	35.74	35.74	-0.17%	18,337,900
Dec 24, 2025	35.98	35.98	35.36	35.80	35.80	-0.50%	6,714,200
Dec 23, 2025	36.28	36.64	35.68	35.98	35.98	-0.06%	9,475,987
Dec 22, 2025	35.88	36.20	35.18	36.00	36.00	1.18%	14,052,641
Dec 19, 2025	35.92	36.16	35.36	35.58	35.58	-0.95%	13,900,870
Dec 18, 2025	35.78	36.08	35.28	35.92	35.92	-	17,127,040
Dec 17, 2025	34.86	36.18	34.50	35.92	35.92	3.04%	21,794,240
Dec 16, 2025	35.40	35.96	34.32	34.86	34.86	-1.64%	14,775,160
Dec 15, 2025	34.06	36.20	33.90	35.44	35.44	2.43%	23,582,130
Dec 12, 2025	32.82	34.66	32.64	34.60	34.60	5.68%	31,774,113
Dec 11, 2025	33.16	33.28	32.54	32.74	32.74	-0.61%	7,815,608
Dec 10, 2025	33.06	33.24	32.64	32.94	32.94	-0.24%	12,394,510
Dec 9, 2025	33.98	33.98	32.84	33.02	33.02	-2.83%	14,306,230
Dec 8, 2025	33.54	34.72	33.50	33.98	33.98	1.68%	26,573,900
Dec 5, 2025	31.42	34.10	31.42	33.42	33.42	5.36%	38,919,560
Dec 4, 2025	31.30	31.76	31.20	31.72	31.72	1.34%	9,338,370
Dec 3, 2025	31.66	32.20	31.04	31.30	31.30	-1.70%	9,963,053
Dec 2, 2025	31.26	32.24	30.98	31.84	31.84	2.78%	19,526,570
Dec 1, 2025	30.88	31.08	30.26	30.98	30.98	0.32%	13,678,662
Nov 28, 2025	31.36	31.50	30.84	30.88	30.88	-1.34%	7,031,379
Nov 27, 2025	30.74	31.96	30.52	31.30	31.30	1.82%	13,770,700
Nov 26, 2025	31.20	31.36	30.50	30.74	30.74	-1.16%	12,186,800
Nov 25, 2025	30.80	31.40	30.80	31.10	31.10	1.24%	14,873,260
Nov 24, 2025	31.24	31.54	30.52	30.72	30.72	-1.66%	26,681,947
Nov 21, 2025	31.70	31.94	31.10	31.24	31.24	-2.98%	22,319,900
Nov 20, 2025	32.46	32.80	32.04	32.20	32.20	-0.37%	9,372,256
Nov 19, 2025	32.32	32.78	32.22	32.32	32.32	-	7,823,892
Nov 18, 2025	33.00	33.14	32.10	32.32	32.32	-3.06%	12,745,430
Nov 17, 2025	33.28	33.46	32.74	33.34	33.34	-0.54%	11,941,280
Nov 14, 2025	33.90	34.18	33.34	33.52	33.52	-2.56%	9,900,439
Nov 13, 2025	33.74	34.46	33.48	34.40	34.40	1.96%	15,835,200
Nov 12, 2025	33.04	34.24	32.86	33.74	33.74	2.06%	19,322,360
Nov 11, 2025	33.20	33.76	32.66	33.06	33.06	-0.12%	17,504,360
Nov 10, 2025	32.02	33.50	32.02	33.10	33.10	2.80%	19,575,680
Nov 7, 2025	31.76	32.70	31.76	32.20	32.20	0.69%	20,756,690
Nov 6, 2025	31.60	32.02	31.42	31.98	31.98	1.52%	15,562,330
Nov 5, 2025	31.36	31.60	30.70	31.50	31.50	-0.25%	15,275,590
Nov 4, 2025	31.40	32.00	31.18	31.58	31.58	0.32%	15,940,910
Nov 3, 2025	31.50	31.72	31.00	31.48	31.48	-0.06%	15,064,550
Oct 31, 2025	32.58	32.58	31.50	31.50	31.50	-5.23%	26,159,190
Oct 30, 2025	32.48	33.28	32.42	33.24	33.24	3.29%	29,728,260
Oct 28, 2025	32.58	32.88	31.96	32.18	32.18	-1.89%	13,660,910
Oct 27, 2025	32.50	32.98	31.92	32.80	32.80	1.80%	16,877,990
Oct 24, 2025	32.42	32.64	31.84	32.22	32.22	-0.62%	12,575,090
Oct 23, 2025	32.38	32.56	31.66	32.42	32.42	0.62%	13,298,530
Oct 22, 2025	32.62	32.70	32.04	32.22	32.22	-1.23%	8,557,581
Oct 21, 2025	31.84	33.24	31.64	32.62	32.62	2.64%	18,743,430
Oct 20, 2025	32.46	32.58	31.48	31.78	31.78	0.89%	10,719,270
Oct 17, 2025	32.96	33.16	31.22	31.50	31.50	-4.89%	19,921,880
Oct 16, 2025	32.36	33.28	32.08	33.12	33.12	3.50%	30,352,750
Oct 15, 2025	31.06	32.36	31.06	32.00	32.00	3.43%	30,012,000
Oct 14, 2025	31.28	31.90	30.92	30.94	30.94	0.39%	18,530,580
Oct 13, 2025	30.06	30.84	30.00	30.82	30.82	-1.85%	23,000,220
Oct 10, 2025	30.20	31.58	30.20	31.40	31.40	3.02%	22,478,390