Nanshan Aluminium International Holdings Limited (HKG:2610)
Hong Kong
· Delayed Price · Currency is HKD 45.00
+1.66 (3.83%)
At close: Dec 5, 2025
HKG:2610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41.80 | 44.22 | 41.20 | 41.56 | 41.56 | 0.39% | 1,189,600 |
| Oct 6, 2025 | 42.08 | 42.08 | 40.54 | 41.40 | 41.40 | -1.57% | 489,600 |
| Oct 3, 2025 | 42.00 | 42.26 | 40.00 | 42.06 | 42.06 | 0.14% | 250,900 |
| Oct 2, 2025 | 42.58 | 43.54 | 41.54 | 42.00 | 42.00 | -0.66% | 360,900 |
| Sep 30, 2025 | 41.22 | 42.50 | 40.22 | 42.28 | 42.28 | 4.14% | 973,400 |
| Sep 29, 2025 | 40.62 | 41.88 | 39.98 | 40.60 | 40.60 | 1.50% | 1,091,000 |
| Sep 26, 2025 | 40.42 | 40.58 | 39.24 | 40.00 | 40.00 | 0.70% | 669,100 |
| Sep 25, 2025 | 39.20 | 40.38 | 38.90 | 39.72 | 39.72 | 1.33% | 538,200 |
| Sep 24, 2025 | 38.84 | 40.38 | 38.00 | 39.20 | 39.20 | 0.93% | 1,181,900 |
| Sep 23, 2025 | 41.90 | 42.38 | 38.50 | 38.84 | 38.84 | -7.35% | 912,500 |
| Sep 22, 2025 | 42.00 | 43.28 | 40.60 | 41.92 | 41.92 | -1.73% | 1,565,900 |
| Sep 19, 2025 | 42.08 | 44.76 | 41.04 | 42.66 | 42.66 | 1.38% | 1,798,700 |
| Sep 18, 2025 | 42.00 | 43.50 | 41.30 | 42.08 | 42.08 | -0.57% | 1,535,400 |
| Sep 17, 2025 | 43.04 | 43.32 | 41.42 | 42.32 | 41.67 | -3.11% | 1,464,400 |
| Sep 16, 2025 | 44.30 | 44.74 | 42.50 | 43.68 | 43.01 | 1.49% | 1,098,500 |
| Sep 15, 2025 | 44.74 | 48.80 | 43.00 | 43.04 | 42.38 | -3.80% | 1,941,300 |
| Sep 12, 2025 | 44.04 | 46.80 | 43.92 | 44.74 | 44.05 | 1.96% | 1,848,300 |
| Sep 11, 2025 | 43.20 | 44.80 | 43.12 | 43.88 | 43.21 | 2.00% | 898,100 |
| Sep 10, 2025 | 45.38 | 45.38 | 42.42 | 43.02 | 42.36 | -2.80% | 685,700 |
| Sep 9, 2025 | 46.60 | 47.24 | 44.22 | 44.26 | 43.58 | -4.53% | 419,700 |
| Sep 8, 2025 | 50.00 | 50.05 | 45.68 | 46.36 | 45.65 | -2.40% | 626,700 |
| Sep 5, 2025 | 42.14 | 47.90 | 42.14 | 47.50 | 46.77 | 13.31% | 445,700 |
| Sep 4, 2025 | 43.82 | 44.86 | 41.50 | 41.92 | 41.28 | -4.42% | 521,500 |
| Sep 3, 2025 | 42.16 | 44.38 | 42.16 | 43.86 | 43.19 | 3.84% | 250,300 |
| Sep 2, 2025 | 43.10 | 43.76 | 41.36 | 42.24 | 41.59 | -2.94% | 275,100 |
| Sep 1, 2025 | 45.16 | 45.36 | 43.06 | 43.52 | 42.85 | -3.03% | 206,100 |
| Aug 29, 2025 | 44.00 | 46.18 | 44.00 | 44.88 | 44.19 | 1.54% | 193,300 |
| Aug 28, 2025 | 45.70 | 46.54 | 43.52 | 44.20 | 43.52 | -4.41% | 179,700 |
| Aug 27, 2025 | 46.94 | 46.98 | 45.48 | 46.24 | 45.53 | -0.73% | 206,600 |
| Aug 26, 2025 | 46.44 | 47.58 | 46.16 | 46.58 | 45.86 | 0.39% | 197,221 |
| Aug 25, 2025 | 45.18 | 47.70 | 45.18 | 46.40 | 45.69 | 5.02% | 451,300 |
| Aug 22, 2025 | 48.00 | 51.35 | 43.00 | 44.18 | 43.50 | -7.96% | 1,806,300 |
| Aug 21, 2025 | 46.46 | 48.38 | 46.06 | 48.00 | 47.26 | 3.90% | 326,377 |
| Aug 20, 2025 | 43.90 | 47.42 | 43.88 | 46.20 | 45.49 | 5.00% | 370,831 |
| Aug 19, 2025 | 44.20 | 44.70 | 43.20 | 44.00 | 43.32 | -0.45% | 288,966 |
| Aug 18, 2025 | 42.72 | 44.44 | 41.26 | 44.20 | 43.52 | 3.51% | 251,800 |
| Aug 15, 2025 | 40.68 | 42.70 | 40.68 | 42.70 | 42.04 | 3.94% | 429,300 |
| Aug 14, 2025 | 41.50 | 42.96 | 39.82 | 41.08 | 40.45 | -1.01% | 371,700 |
| Aug 13, 2025 | 37.98 | 41.50 | 37.98 | 41.50 | 40.86 | 9.79% | 566,300 |
| Aug 12, 2025 | 36.74 | 37.80 | 36.28 | 37.80 | 37.22 | 3.28% | 205,000 |
| Aug 11, 2025 | 37.28 | 37.28 | 35.82 | 36.60 | 36.04 | 0.27% | 198,300 |
| Aug 8, 2025 | 36.00 | 37.20 | 35.76 | 36.50 | 35.94 | 1.39% | 249,300 |
| Aug 7, 2025 | 35.98 | 36.76 | 35.80 | 36.00 | 35.45 | 0.06% | 280,800 |
| Aug 6, 2025 | 34.94 | 36.48 | 33.78 | 35.98 | 35.43 | 2.98% | 389,700 |
| Aug 5, 2025 | 36.30 | 36.30 | 34.72 | 34.94 | 34.40 | -3.48% | 370,000 |
| Aug 4, 2025 | 36.00 | 37.28 | 36.00 | 36.20 | 35.64 | 0.56% | 244,200 |
| Aug 1, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 35.45 | -5.39% | 484,800 |
| Jul 31, 2025 | 39.35 | 39.35 | 37.05 | 38.05 | 37.47 | -3.30% | 263,900 |
| Jul 30, 2025 | 39.45 | 39.95 | 38.00 | 39.35 | 38.75 | -0.38% | 263,500 |
| Jul 29, 2025 | 39.50 | 40.45 | 39.05 | 39.50 | 38.89 | -1.25% | 261,100 |
| Jul 28, 2025 | 40.30 | 40.30 | 39.05 | 40.00 | 39.39 | -0.74% | 205,800 |
| Jul 25, 2025 | 39.80 | 41.50 | 39.50 | 40.30 | 39.68 | 1.77% | 659,100 |
| Jul 24, 2025 | 39.25 | 40.50 | 38.90 | 39.60 | 38.99 | -2.10% | 271,300 |
| Jul 23, 2025 | 39.40 | 41.90 | 37.30 | 40.45 | 39.83 | 2.53% | 2,235,100 |
| Jul 22, 2025 | 37.40 | 39.45 | 37.10 | 39.45 | 38.84 | 5.20% | 218,600 |
| Jul 21, 2025 | 35.35 | 38.00 | 35.00 | 37.50 | 36.92 | 6.23% | 567,300 |
| Jul 18, 2025 | 38.00 | 38.00 | 34.85 | 35.30 | 34.76 | -6.98% | 384,600 |
| Jul 17, 2025 | 36.00 | 37.95 | 35.85 | 37.95 | 37.37 | 5.42% | 200,100 |
| Jul 16, 2025 | 35.15 | 36.50 | 35.05 | 36.00 | 35.45 | 2.42% | 245,900 |