Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,600.67 +775.14 (+1.34%) CMC Crypto 200
1,270.86 +0.11 (+0.01%)
Aluminum Corporation of China Limited (2600.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.200 | 5.340 | 5.180 | 5.280 | 5.280 | 13,043,262 |
| 30 Apr 2024 | 5.260 | 5.400 | 5.210 | 5.230 | 5.230 | 42,548,000 |
| 29 Apr 2024 | 5.290 | 5.290 | 5.150 | 5.220 | 5.220 | 34,130,195 |
| 26 Apr 2024 | 5.200 | 5.300 | 5.160 | 5.280 | 5.280 | 52,560,320 |
| 25 Apr 2024 | 4.940 | 5.230 | 4.900 | 5.230 | 5.230 | 49,435,039 |
| 24 Apr 2024 | 4.730 | 4.960 | 4.730 | 4.940 | 4.940 | 32,467,103 |
| 23 Apr 2024 | 4.920 | 4.940 | 4.730 | 4.760 | 4.760 | 41,347,183 |
| 22 Apr 2024 | 5.110 | 5.220 | 4.920 | 4.940 | 4.940 | 34,676,445 |
| 19 Apr 2024 | 5.050 | 5.170 | 4.990 | 5.050 | 5.050 | 17,345,066 |
| 18 Apr 2024 | 5.020 | 5.100 | 4.890 | 5.080 | 5.080 | 34,937,229 |
| 17 Apr 2024 | 5.000 | 5.140 | 4.970 | 5.100 | 5.100 | 32,963,297 |
| 16 Apr 2024 | 5.220 | 5.320 | 4.980 | 5.000 | 5.000 | 43,786,000 |
| 15 Apr 2024 | 5.320 | 5.330 | 5.120 | 5.260 | 5.260 | 58,600,957 |
| 12 Apr 2024 | 5.210 | 5.280 | 5.140 | 5.210 | 5.210 | 26,591,600 |
| 11 Apr 2024 | 5.080 | 5.330 | 5.050 | 5.200 | 5.200 | 45,389,924 |
| 10 Apr 2024 | 5.110 | 5.230 | 5.040 | 5.140 | 5.140 | 33,247,052 |
| 09 Apr 2024 | 5.090 | 5.230 | 5.050 | 5.100 | 5.100 | 29,997,303 |
| 08 Apr 2024 | 5.010 | 5.260 | 5.010 | 5.110 | 5.110 | 62,910,100 |
| 05 Apr 2024 | 5.200 | 5.230 | 4.960 | 5.000 | 5.000 | 23,041,855 |
| 03 Apr 2024 | 5.030 | 5.200 | 5.030 | 5.200 | 5.200 | 74,069,172 |
| 02 Apr 2024 | 4.970 | 5.100 | 4.890 | 4.980 | 4.980 | 27,877,319 |
| 28 Mar 2024 | 4.890 | 5.020 | 4.640 | 4.970 | 4.970 | 55,593,783 |
| 27 Mar 2024 | 4.910 | 5.020 | 4.860 | 4.930 | 4.930 | 15,503,087 |
| 26 Mar 2024 | 4.940 | 5.010 | 4.860 | 4.960 | 4.960 | 26,442,300 |
| 25 Mar 2024 | 4.970 | 4.990 | 4.960 | 4.970 | 4.970 | 45,269,986 |
| 22 Mar 2024 | 4.680 | 4.850 | 4.660 | 4.790 | 4.790 | 63,569,058 |
| 21 Mar 2024 | 4.460 | 4.800 | 4.440 | 4.780 | 4.780 | 60,911,368 |
| 20 Mar 2024 | 4.420 | 4.440 | 4.260 | 4.400 | 4.400 | 23,632,192 |
| 19 Mar 2024 | 4.500 | 4.610 | 4.400 | 4.420 | 4.420 | 20,253,731 |
| 18 Mar 2024 | 4.540 | 4.630 | 4.440 | 4.500 | 4.500 | 24,886,342 |
| 15 Mar 2024 | 4.320 | 4.570 | 4.280 | 4.540 | 4.540 | 47,553,965 |
| 14 Mar 2024 | 4.370 | 4.550 | 4.290 | 4.370 | 4.370 | 23,800,815 |
| 13 Mar 2024 | 4.330 | 4.440 | 4.320 | 4.350 | 4.350 | 23,839,011 |
| 12 Mar 2024 | 4.400 | 4.420 | 4.280 | 4.330 | 4.330 | 14,792,603 |
| 11 Mar 2024 | 4.480 | 4.520 | 4.350 | 4.370 | 4.370 | 24,451,019 |
| 08 Mar 2024 | 4.370 | 4.510 | 4.270 | 4.480 | 4.480 | 31,443,974 |
| 07 Mar 2024 | 4.140 | 4.420 | 4.110 | 4.310 | 4.310 | 35,431,019 |
| 06 Mar 2024 | 4.010 | 4.130 | 3.980 | 4.110 | 4.110 | 9,590,000 |
| 05 Mar 2024 | 4.030 | 4.100 | 3.980 | 4.010 | 4.010 | 11,087,414 |
| 04 Mar 2024 | 4.050 | 4.100 | 4.030 | 4.060 | 4.060 | 8,975,500 |
| 01 Mar 2024 | 3.910 | 4.080 | 3.850 | 4.050 | 4.050 | 18,592,880 |
| 29 Feb 2024 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 17,796,000 |
| 28 Feb 2024 | 4.060 | 4.090 | 3.920 | 3.940 | 3.940 | 17,962,086 |
| 27 Feb 2024 | 3.960 | 4.120 | 3.930 | 4.070 | 4.070 | 14,419,291 |
| 26 Feb 2024 | 4.170 | 4.190 | 3.950 | 3.980 | 3.980 | 23,181,588 |
| 23 Feb 2024 | 4.110 | 4.200 | 4.100 | 4.170 | 4.170 | 14,048,805 |
| 22 Feb 2024 | 4.010 | 4.140 | 3.960 | 4.120 | 4.120 | 17,304,254 |
| 21 Feb 2024 | 3.860 | 4.070 | 3.840 | 4.040 | 4.040 | 21,578,283 |
| 20 Feb 2024 | 3.880 | 3.930 | 3.820 | 3.900 | 3.900 | 11,394,436 |
| 19 Feb 2024 | 3.880 | 3.950 | 3.850 | 3.910 | 3.910 | 15,336,307 |
| 16 Feb 2024 | 3.710 | 3.900 | 3.710 | 3.880 | 3.880 | 7,029,625 |
| 15 Feb 2024 | 3.660 | 3.710 | 3.610 | 3.710 | 3.710 | 7,983,566 |
| 14 Feb 2024 | 3.550 | 3.720 | 3.470 | 3.710 | 3.710 | 11,179,300 |
| 09 Feb 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| 08 Feb 2024 | 3.790 | 3.860 | 3.800 | 3.810 | 3.810 | 7,845,498 |
| 07 Feb 2024 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 13,831,541 |
| 06 Feb 2024 | 3.610 | 3.800 | 3.510 | 3.800 | 3.800 | 12,871,000 |
| 05 Feb 2024 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 22,035,284 |
| 02 Feb 2024 | 3.700 | 3.860 | 3.660 | 3.710 | 3.710 | 12,698,598 |
| 01 Feb 2024 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 20,017,000 |
| 31 Jan 2024 | 3.880 | 3.930 | 3.770 | 3.800 | 3.800 | 25,917,575 |
| 30 Jan 2024 | 3.930 | 3.970 | 3.790 | 3.900 | 3.900 | 32,389,817 |
| 29 Jan 2024 | 3.940 | 4.020 | 3.900 | 3.930 | 3.930 | 34,930,090 |
| 26 Jan 2024 | 3.830 | 3.960 | 3.800 | 3.890 | 3.890 | 36,583,613 |
| 25 Jan 2024 | 3.510 | 3.860 | 3.470 | 3.850 | 3.850 | 56,427,983 |
| 24 Jan 2024 | 3.300 | 3.520 | 3.300 | 3.510 | 3.510 | 28,819,691 |
| 23 Jan 2024 | 3.220 | 3.270 | 3.110 | 3.230 | 3.230 | 21,656,733 |
| 22 Jan 2024 | 3.340 | 3.380 | 3.170 | 3.200 | 3.200 | 16,219,266 |
| 19 Jan 2024 | 3.480 | 3.500 | 3.370 | 3.390 | 3.390 | 9,001,509 |
| 18 Jan 2024 | 3.470 | 3.530 | 3.390 | 3.480 | 3.480 | 20,839,688 |
| 17 Jan 2024 | 3.690 | 3.690 | 3.450 | 3.460 | 3.460 | 20,219,214 |
| 16 Jan 2024 | 3.800 | 3.810 | 3.680 | 3.690 | 3.690 | 6,494,945 |
| 15 Jan 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| 12 Jan 2024 | 3.710 | 3.850 | 3.700 | 3.830 | 3.830 | 11,239,907 |
| 11 Jan 2024 | 3.740 | 3.810 | 3.700 | 3.720 | 3.720 | 9,641,558 |
| 10 Jan 2024 | 3.720 | 3.810 | 3.710 | 3.740 | 3.740 | 10,787,578 |
| 09 Jan 2024 | 3.730 | 3.870 | 3.720 | 3.750 | 3.750 | 10,043,440 |
| 08 Jan 2024 | 3.820 | 3.870 | 3.740 | 3.770 | 3.770 | 9,263,280 |
| 05 Jan 2024 | 3.900 | 3.910 | 3.740 | 3.800 | 3.800 | 20,984,000 |
| 04 Jan 2024 | 3.880 | 3.910 | 3.810 | 3.870 | 3.870 | 14,221,467 |
| 03 Jan 2024 | 3.980 | 4.030 | 3.890 | 3.920 | 3.920 | 15,288,119 |
| 02 Jan 2024 | 3.900 | 4.020 | 3.840 | 3.960 | 3.960 | 29,869,094 |
| 29 Dec 2023 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 9,622,269 |
| 28 Dec 2023 | 3.780 | 3.900 | 3.780 | 3.860 | 3.860 | 23,212,000 |
| 27 Dec 2023 | 3.660 | 3.750 | 3.620 | 3.740 | 3.740 | 13,504,311 |
| 22 Dec 2023 | 3.540 | 3.770 | 3.540 | 3.690 | 3.690 | 38,563,746 |
| 21 Dec 2023 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 6,210,211 |
| 20 Dec 2023 | 3.490 | 3.610 | 3.480 | 3.570 | 3.570 | 16,162,550 |
| 19 Dec 2023 | 3.500 | 3.510 | 3.410 | 3.510 | 3.510 | 12,853,610 |
| 18 Dec 2023 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 14,695,593 |
| 15 Dec 2023 | 3.530 | 3.620 | 3.510 | 3.580 | 3.580 | 19,504,724 |
| 14 Dec 2023 | 3.480 | 3.520 | 3.420 | 3.450 | 3.450 | 14,734,000 |
| 13 Dec 2023 | 3.450 | 3.580 | 3.400 | 3.420 | 3.420 | 24,180,726 |
| 12 Dec 2023 | 3.550 | 3.600 | 3.470 | 3.590 | 3.590 | 9,422,556 |
| 11 Dec 2023 | 3.570 | 3.580 | 3.400 | 3.550 | 3.550 | 24,123,618 |
| 08 Dec 2023 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 14,503,615 |
| 07 Dec 2023 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 13,926,965 |
| 06 Dec 2023 | 3.730 | 3.730 | 3.610 | 3.720 | 3.720 | 10,078,141 |
| 05 Dec 2023 | 3.750 | 3.750 | 3.640 | 3.670 | 3.670 | 18,626,000 |
| 04 Dec 2023 | 3.880 | 3.910 | 3.770 | 3.780 | 3.780 | 17,031,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.