Nanshan Aluminium International Holdings Limited (HKG:2610)
Hong Kong
· Delayed Price · Currency is HKD 40.20
+1.46 (3.77%)
Apr 29, 2026, 4:08 PM HKT
HKG:2610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.70 | 41.44 | 38.14 | 40.04 | - | 3.36% | 2,802,300 |
| Apr 28, 2026 | 43.00 | 43.04 | 36.16 | 38.74 | 38.74 | -11.35% | 8,834,900 |
| Apr 27, 2026 | 45.42 | 45.38 | 43.60 | 43.70 | 43.70 | -2.32% | 1,323,800 |
| Apr 24, 2026 | 43.62 | 45.70 | 43.62 | 44.74 | 44.74 | 1.13% | 1,516,900 |
| Apr 23, 2026 | 45.36 | 45.96 | 43.60 | 44.24 | 44.24 | -2.34% | 1,400,951 |
| Apr 22, 2026 | 46.02 | 46.02 | 44.50 | 45.30 | 45.30 | -1.48% | 1,586,000 |
| Apr 21, 2026 | 45.40 | 46.20 | 44.38 | 45.98 | 45.98 | 1.37% | 1,881,400 |
| Apr 20, 2026 | 44.32 | 46.00 | 42.50 | 45.36 | 45.36 | 2.21% | 3,545,500 |
| Apr 17, 2026 | 46.50 | 46.88 | 44.04 | 44.38 | 44.38 | -5.45% | 1,600,800 |
| Apr 16, 2026 | 46.74 | 47.44 | 46.24 | 46.94 | 46.94 | 1.60% | 635,200 |
| Apr 15, 2026 | 47.04 | 47.46 | 45.20 | 46.20 | 46.20 | -1.79% | 1,247,000 |
| Apr 14, 2026 | 45.72 | 47.12 | 44.98 | 47.04 | 47.04 | 4.12% | 2,914,041 |
| Apr 13, 2026 | 48.82 | 49.20 | 44.44 | 45.18 | 45.18 | -7.42% | 3,100,200 |
| Apr 10, 2026 | 50.90 | 50.90 | 47.72 | 48.80 | 48.80 | -4.13% | 3,253,141 |
| Apr 9, 2026 | 54.00 | 54.00 | 50.30 | 50.90 | 50.90 | -5.83% | 2,275,100 |
| Apr 8, 2026 | 52.95 | 55.45 | 52.95 | 54.05 | 54.05 | 3.15% | 1,907,757 |
| Apr 2, 2026 | 56.00 | 56.00 | 51.10 | 52.40 | 52.40 | -4.38% | 1,734,200 |
| Apr 1, 2026 | 54.05 | 56.20 | 53.75 | 54.80 | 54.80 | 2.43% | 1,643,300 |
| Mar 31, 2026 | 56.40 | 56.60 | 52.60 | 53.50 | 53.50 | -4.46% | 1,693,400 |
| Mar 30, 2026 | 55.00 | 57.30 | 52.85 | 56.00 | 56.00 | 7.07% | 2,756,100 |
| Mar 27, 2026 | 53.00 | 53.70 | 50.80 | 52.30 | 52.30 | -4.21% | 1,422,000 |
| Mar 26, 2026 | 57.20 | 57.65 | 53.80 | 54.60 | 54.60 | -5.37% | 635,720 |
| Mar 25, 2026 | 57.20 | 58.55 | 56.40 | 57.70 | 57.70 | 1.67% | 785,800 |
| Mar 24, 2026 | 54.80 | 56.75 | 53.50 | 56.75 | 56.75 | 6.37% | 1,034,300 |
| Mar 23, 2026 | 56.80 | 56.80 | 52.50 | 53.35 | 53.35 | -7.22% | 1,426,500 |
| Mar 20, 2026 | 56.25 | 57.50 | 54.35 | 57.50 | 57.50 | 2.22% | 4,954,400 |
| Mar 19, 2026 | 60.95 | 61.00 | 56.00 | 56.25 | 56.25 | -8.54% | 2,695,530 |
| Mar 18, 2026 | 62.45 | 62.45 | 60.05 | 61.50 | 61.50 | -0.49% | 1,214,500 |
| Mar 17, 2026 | 63.50 | 66.30 | 61.20 | 61.80 | 61.80 | -0.08% | 2,247,100 |
| Mar 16, 2026 | 64.05 | 65.35 | 58.50 | 61.85 | 61.85 | -2.75% | 3,175,200 |
| Mar 13, 2026 | 64.20 | 66.70 | 63.20 | 63.60 | 63.60 | -0.62% | 1,578,300 |
| Mar 12, 2026 | 64.50 | 67.00 | 62.90 | 64.00 | 64.00 | -0.31% | 2,495,400 |
| Mar 11, 2026 | 63.90 | 65.35 | 61.80 | 64.20 | 64.20 | 2.64% | 1,746,080 |
| Mar 10, 2026 | 64.60 | 64.60 | 62.30 | 62.55 | 62.55 | -3.77% | 1,655,600 |
| Mar 9, 2026 | 65.60 | 65.60 | 62.50 | 65.00 | 65.00 | 0.23% | 1,273,100 |
| 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 |