Nanshan Aluminium International Holdings Limited (HKG:2610)
Hong Kong
· Delayed Price · Currency is HKD 64.60
-0.40 (-0.62%)
Mar 10, 2026, 9:29 AM HKT
HKG:2610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.75 | 65.75 | 61.20 | 64.85 | 64.85 | 0.15% | 1,676,835 |
| Mar 5, 2026 | 68.80 | 69.40 | 64.65 | 64.75 | 64.75 | -3.07% | 3,115,100 |
| Mar 4, 2026 | 63.30 | 67.75 | 62.85 | 66.80 | 66.80 | 5.53% | 4,065,300 |
| Mar 3, 2026 | 65.50 | 65.90 | 62.25 | 63.30 | 63.30 | -3.36% | 2,050,800 |
| Mar 2, 2026 | 61.70 | 65.90 | 60.50 | 65.50 | 65.50 | 6.85% | 2,840,900 |
| Feb 27, 2026 | 63.85 | 64.10 | 60.75 | 61.30 | 61.30 | -2.54% | 1,355,257 |
| Feb 26, 2026 | 64.45 | 65.20 | 62.55 | 62.90 | 62.90 | -2.10% | 1,677,500 |
| Feb 25, 2026 | 61.20 | 65.65 | 61.20 | 64.25 | 64.25 | 4.98% | 2,598,045 |
| Feb 24, 2026 | 62.00 | 62.00 | 60.10 | 61.20 | 61.20 | -2.78% | 1,061,300 |
| Feb 23, 2026 | 63.00 | 63.95 | 60.60 | 62.95 | 62.95 | 4.48% | 344,600 |
| Feb 20, 2026 | 61.00 | 61.80 | 59.25 | 60.25 | 60.25 | -2.19% | 578,300 |
| Feb 16, 2026 | 58.25 | 61.85 | 58.25 | 61.60 | 61.60 | 5.12% | 403,700 |
| Feb 13, 2026 | 62.50 | 62.50 | 56.40 | 58.60 | 58.60 | -6.39% | 4,174,100 |
| Feb 12, 2026 | 63.00 | 63.00 | 60.60 | 62.60 | 62.60 | 0.08% | 1,315,900 |
| Feb 11, 2026 | 61.20 | 63.30 | 60.80 | 62.55 | 62.55 | 2.21% | 1,250,900 |
| Feb 10, 2026 | 60.95 | 62.30 | 60.50 | 61.20 | 61.20 | -0.16% | 1,197,500 |
| Feb 9, 2026 | 61.80 | 62.05 | 60.80 | 61.30 | 61.30 | 0.82% | 1,243,500 |
| Feb 6, 2026 | 61.00 | 61.10 | 57.85 | 60.80 | 60.80 | -1.46% | 1,995,394 |
| Feb 5, 2026 | 64.40 | 64.40 | 59.50 | 61.70 | 61.70 | -4.34% | 2,334,664 |
| Feb 4, 2026 | 65.50 | 66.50 | 63.05 | 64.50 | 64.50 | -0.54% | 1,043,799 |
| Feb 3, 2026 | 62.30 | 65.90 | 61.20 | 64.85 | 64.85 | 4.26% | 1,587,300 |
| Feb 2, 2026 | 62.00 | 64.50 | 59.85 | 62.20 | 62.20 | -3.86% | 3,511,300 |
| Jan 30, 2026 | 67.60 | 68.35 | 63.50 | 64.70 | 64.70 | -7.57% | 3,603,200 |
| Jan 29, 2026 | 73.50 | 74.80 | 67.25 | 70.00 | 70.00 | -4.11% | 6,970,000 |
| Jan 28, 2026 | 66.85 | 73.35 | 64.50 | 73.00 | 73.00 | 8.63% | 6,872,700 |
| Jan 27, 2026 | 67.75 | 68.80 | 65.30 | 67.20 | 67.20 | -0.81% | 3,234,700 |
| Jan 26, 2026 | 66.25 | 69.00 | 65.55 | 67.75 | 67.75 | 3.44% | 4,670,366 |
| Jan 23, 2026 | 64.85 | 67.30 | 64.25 | 65.50 | 65.50 | 2.10% | 5,144,500 |
| Jan 22, 2026 | 66.25 | 67.80 | 61.70 | 64.15 | 64.15 | -6.89% | 41,530,400 |
| Jan 21, 2026 | 70.00 | 70.00 | 67.80 | 68.90 | 68.90 | -4.24% | 2,664,100 |
| Jan 20, 2026 | 71.35 | 73.75 | 67.10 | 71.95 | 71.95 | 6.04% | 5,689,600 |
| Jan 19, 2026 | 62.00 | 69.40 | 61.05 | 67.85 | 67.85 | 11.41% | 3,159,600 |
| Jan 16, 2026 | 60.30 | 63.90 | 59.65 | 60.90 | 60.90 | -0.98% | 2,143,800 |
| Jan 15, 2026 | 59.90 | 63.15 | 59.80 | 61.50 | 61.50 | 1.65% | 2,337,000 |
| Jan 14, 2026 | 61.50 | 61.50 | 59.20 | 60.50 | 60.50 | 0.83% | 1,695,700 |
| Jan 13, 2026 | 61.80 | 61.80 | 58.45 | 60.00 | 60.00 | - | 2,839,300 |
| Jan 12, 2026 | 60.35 | 61.85 | 59.30 | 60.00 | 60.00 | 1.01% | 3,716,000 |
| Jan 9, 2026 | 59.35 | 59.65 | 56.35 | 59.40 | 59.40 | 0.68% | 1,440,800 |
| Jan 8, 2026 | 59.00 | 59.90 | 57.80 | 59.00 | 59.00 | -1.50% | 2,519,200 |
| Jan 7, 2026 | 55.30 | 63.05 | 55.30 | 59.90 | 59.90 | 10.11% | 5,255,100 |
| Jan 6, 2026 | 49.08 | 54.75 | 49.08 | 54.40 | 54.40 | 10.84% | 3,462,100 |
| Jan 5, 2026 | 49.70 | 51.60 | 48.50 | 49.08 | 49.08 | -1.17% | 2,524,610 |
| Jan 2, 2026 | 48.90 | 50.60 | 47.02 | 49.66 | 49.66 | 2.52% | 1,300,200 |
| Dec 31, 2025 | 49.96 | 49.96 | 48.10 | 48.44 | 48.44 | -0.94% | 955,600 |
| Dec 30, 2025 | 48.86 | 49.94 | 47.20 | 48.90 | 48.90 | 0.08% | 1,704,900 |
| Dec 29, 2025 | 46.88 | 50.80 | 46.18 | 48.86 | 48.86 | 7.91% | 6,034,610 |
| Dec 24, 2025 | 45.38 | 47.10 | 44.62 | 45.28 | 45.28 | 1.75% | 1,753,600 |
| Dec 23, 2025 | 45.66 | 45.66 | 43.84 | 44.50 | 44.50 | -1.11% | 1,269,600 |
| Dec 22, 2025 | 44.66 | 45.44 | 43.30 | 45.00 | 45.00 | 1.17% | 1,080,800 |
| Dec 19, 2025 | 44.74 | 45.80 | 43.20 | 44.48 | 44.48 | 0.18% | 1,138,400 |
| Dec 18, 2025 | 43.98 | 44.58 | 43.34 | 44.40 | 44.40 | 1.60% | 673,169 |
| Dec 17, 2025 | 43.98 | 43.88 | 42.06 | 43.70 | 43.70 | 2.25% | 2,665,200 |
| Dec 16, 2025 | 43.50 | 43.64 | 42.28 | 42.74 | 42.74 | -1.11% | 1,092,600 |
| Dec 15, 2025 | 43.50 | 44.58 | 42.80 | 43.22 | 43.22 | -0.64% | 810,064 |
| Dec 12, 2025 | 42.58 | 43.80 | 41.78 | 43.50 | 43.50 | 4.27% | 536,200 |
| Dec 11, 2025 | 43.98 | 43.98 | 41.14 | 41.72 | 41.72 | -3.74% | 885,700 |
| Dec 10, 2025 | 43.78 | 43.80 | 42.60 | 43.34 | 43.34 | - | 529,100 |
| Dec 9, 2025 | 45.78 | 45.78 | 42.08 | 43.34 | 43.34 | -4.71% | 1,677,800 |
| Dec 8, 2025 | 45.00 | 45.66 | 43.30 | 45.48 | 45.48 | 1.07% | 1,483,400 |
| Dec 5, 2025 | 44.10 | 45.30 | 43.14 | 45.00 | 45.00 | 3.83% | 1,090,500 |
| Dec 4, 2025 | 43.14 | 44.42 | 42.94 | 43.34 | 43.34 | 0.46% | 585,000 |
| Dec 3, 2025 | 43.40 | 43.60 | 41.60 | 43.14 | 43.14 | -0.60% | 1,182,700 |
| Dec 2, 2025 | 43.80 | 44.50 | 42.62 | 43.40 | 43.40 | -0.91% | 1,182,200 |
| Dec 1, 2025 | 40.44 | 44.14 | 40.44 | 43.80 | 43.80 | 7.93% | 1,028,000 |
| Nov 28, 2025 | 41.48 | 41.96 | 40.46 | 40.58 | 40.58 | -1.93% | 612,200 |
| Nov 27, 2025 | 41.96 | 42.06 | 40.80 | 41.38 | 41.38 | -0.53% | 726,100 |
| Nov 26, 2025 | 41.52 | 41.88 | 41.08 | 41.60 | 41.60 | 0.39% | 471,100 |
| Nov 25, 2025 | 41.18 | 42.14 | 40.80 | 41.44 | 41.44 | 1.92% | 1,108,181 |
| Nov 24, 2025 | 42.14 | 42.90 | 40.00 | 40.66 | 40.66 | -3.42% | 892,000 |
| Nov 21, 2025 | 44.00 | 44.00 | 41.58 | 42.10 | 42.10 | -3.75% | 974,600 |
| Nov 20, 2025 | 44.98 | 44.98 | 43.18 | 43.74 | 43.74 | -0.82% | 466,400 |
| Nov 19, 2025 | 42.82 | 44.78 | 42.20 | 44.10 | 44.10 | 4.80% | 945,100 |
| Nov 18, 2025 | 44.56 | 44.66 | 41.70 | 42.08 | 42.08 | -5.65% | 902,900 |
| Nov 17, 2025 | 44.50 | 45.76 | 43.92 | 44.60 | 44.60 | -1.72% | 1,100,100 |
| Nov 14, 2025 | 45.20 | 46.20 | 44.10 | 45.38 | 45.38 | -1.73% | 1,209,500 |
| Nov 13, 2025 | 46.00 | 47.16 | 45.28 | 46.18 | 46.18 | 0.39% | 1,598,100 |
| Nov 12, 2025 | 46.08 | 46.32 | 44.12 | 46.00 | 46.00 | -0.17% | 1,040,200 |
| Nov 11, 2025 | 45.58 | 46.78 | 44.72 | 46.08 | 46.08 | 1.99% | 1,345,800 |
| Nov 10, 2025 | 45.90 | 47.30 | 43.96 | 45.18 | 45.18 | -2.38% | 1,407,700 |
| Nov 7, 2025 | 47.50 | 47.50 | 45.50 | 46.28 | 46.28 | -1.32% | 3,001,600 |
| Nov 6, 2025 | 44.48 | 48.00 | 43.42 | 46.90 | 46.90 | 5.02% | 4,235,100 |
| Nov 5, 2025 | 43.30 | 44.66 | 41.64 | 44.66 | 44.66 | 3.09% | 703,100 |
| Nov 4, 2025 | 45.48 | 45.48 | 42.82 | 43.32 | 43.32 | -4.75% | 1,382,500 |
| Nov 3, 2025 | 43.64 | 45.56 | 40.66 | 45.48 | 45.48 | 4.26% | 2,118,700 |
| Oct 31, 2025 | 44.48 | 44.48 | 43.14 | 43.62 | 43.62 | -2.20% | 1,272,400 |
| Oct 30, 2025 | 43.86 | 46.68 | 43.24 | 44.60 | 44.60 | 4.94% | 3,891,080 |
| Oct 28, 2025 | 41.76 | 43.58 | 40.68 | 42.50 | 42.50 | 1.77% | 1,249,700 |
| Oct 27, 2025 | 40.30 | 42.20 | 40.30 | 41.76 | 41.76 | 3.67% | 1,367,600 |
| Oct 24, 2025 | 40.42 | 41.30 | 39.58 | 40.28 | 40.28 | 0.30% | 875,700 |
| Oct 23, 2025 | 38.90 | 40.26 | 38.32 | 40.16 | 40.16 | 4.26% | 1,055,300 |
| Oct 22, 2025 | 40.54 | 40.54 | 37.82 | 38.52 | 38.52 | -5.12% | 1,378,800 |
| Oct 21, 2025 | 40.20 | 41.62 | 39.80 | 40.60 | 40.60 | 2.27% | 682,600 |
| Oct 20, 2025 | 40.44 | 41.38 | 39.34 | 39.70 | 39.70 | -1.83% | 575,400 |
| Oct 17, 2025 | 41.64 | 42.48 | 40.12 | 40.44 | 40.44 | -3.44% | 1,001,900 |
| Oct 16, 2025 | 41.88 | 42.50 | 40.86 | 41.88 | 41.88 | - | 1,025,700 |
| Oct 15, 2025 | 41.70 | 44.12 | 41.52 | 41.88 | 41.88 | 0.77% | 2,656,000 |
| Oct 14, 2025 | 41.74 | 43.80 | 40.72 | 41.56 | 41.56 | -0.76% | 1,567,600 |
| Oct 13, 2025 | 41.60 | 41.94 | 39.80 | 41.88 | 41.88 | 0.43% | 950,800 |
| Oct 10, 2025 | 41.54 | 43.26 | 41.00 | 41.70 | 41.70 | - | 1,383,900 |
| Oct 9, 2025 | 41.92 | 42.50 | 40.50 | 41.70 | 41.70 | 0.34% | 1,782,600 |