HKSE - Delayed Quote • HKD
Aluminum Corporation of China Limited (2600.HK)
As of 2:25 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.940 | 5.200 | 4.900 | 5.150 | 5.150 | 33,892,309 |
| Apr 24, 2024 | 4.730 | 4.960 | 4.730 | 4.940 | 4.940 | 32,467,103 |
| Apr 23, 2024 | 4.920 | 4.940 | 4.730 | 4.760 | 4.760 | 41,347,183 |
| Apr 22, 2024 | 5.110 | 5.220 | 4.920 | 4.940 | 4.940 | 34,676,445 |
| Apr 19, 2024 | 5.050 | 5.170 | 4.990 | 5.050 | 5.050 | 17,345,066 |
| Apr 18, 2024 | 5.020 | 5.100 | 4.890 | 5.080 | 5.080 | 34,937,229 |
| Apr 17, 2024 | 5.000 | 5.140 | 4.970 | 5.100 | 5.100 | 32,963,297 |
| Apr 16, 2024 | 5.220 | 5.320 | 4.980 | 5.000 | 5.000 | 43,786,000 |
| Apr 15, 2024 | 5.320 | 5.330 | 5.120 | 5.260 | 5.260 | 58,600,957 |
| Apr 12, 2024 | 5.210 | 5.280 | 5.140 | 5.210 | 5.210 | 26,591,600 |
| Apr 11, 2024 | 5.080 | 5.330 | 5.050 | 5.200 | 5.200 | 45,389,924 |
| Apr 10, 2024 | 5.110 | 5.230 | 5.040 | 5.140 | 5.140 | 33,247,052 |
| Apr 9, 2024 | 5.090 | 5.230 | 5.050 | 5.100 | 5.100 | 29,997,303 |
| Apr 8, 2024 | 5.010 | 5.260 | 5.010 | 5.110 | 5.110 | 62,910,100 |
| Apr 5, 2024 | 5.200 | 5.230 | 4.960 | 5.000 | 5.000 | 23,041,855 |
| Apr 3, 2024 | 5.030 | 5.200 | 5.030 | 5.200 | 5.200 | 74,069,172 |
| Apr 2, 2024 | 4.970 | 5.100 | 4.890 | 4.980 | 4.980 | 27,877,319 |
| Mar 28, 2024 | 4.890 | 5.020 | 4.640 | 4.970 | 4.970 | 55,593,783 |
| Mar 27, 2024 | 4.910 | 5.020 | 4.860 | 4.930 | 4.930 | 15,503,087 |
| Mar 26, 2024 | 4.940 | 5.010 | 4.860 | 4.960 | 4.960 | 26,442,300 |
| Mar 25, 2024 | 4.970 | 4.990 | 4.960 | 4.970 | 4.970 | 45,269,986 |
| Mar 22, 2024 | 4.680 | 4.850 | 4.660 | 4.790 | 4.790 | 63,569,058 |
| Mar 21, 2024 | 4.460 | 4.800 | 4.440 | 4.780 | 4.780 | 60,911,368 |
| Mar 20, 2024 | 4.420 | 4.440 | 4.260 | 4.400 | 4.400 | 23,632,192 |
| Mar 19, 2024 | 4.500 | 4.610 | 4.400 | 4.420 | 4.420 | 20,253,731 |
| Mar 18, 2024 | 4.540 | 4.630 | 4.440 | 4.500 | 4.500 | 24,886,342 |
| Mar 15, 2024 | 4.320 | 4.570 | 4.280 | 4.540 | 4.540 | 47,553,965 |
| Mar 14, 2024 | 4.370 | 4.550 | 4.290 | 4.370 | 4.370 | 23,800,815 |
| Mar 13, 2024 | 4.330 | 4.440 | 4.320 | 4.350 | 4.350 | 23,839,011 |
| Mar 12, 2024 | 4.400 | 4.420 | 4.280 | 4.330 | 4.330 | 14,792,603 |
| Mar 11, 2024 | 4.480 | 4.520 | 4.350 | 4.370 | 4.370 | 24,451,019 |
| Mar 8, 2024 | 4.370 | 4.510 | 4.270 | 4.480 | 4.480 | 31,443,974 |
| Mar 7, 2024 | 4.140 | 4.420 | 4.110 | 4.310 | 4.310 | 35,431,019 |
| Mar 6, 2024 | 4.010 | 4.130 | 3.980 | 4.110 | 4.110 | 9,590,000 |
| Mar 5, 2024 | 4.030 | 4.100 | 3.980 | 4.010 | 4.010 | 11,087,414 |
| Mar 4, 2024 | 4.050 | 4.100 | 4.030 | 4.060 | 4.060 | 8,975,500 |
| Mar 1, 2024 | 3.910 | 4.080 | 3.850 | 4.050 | 4.050 | 18,592,880 |
| Feb 29, 2024 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 17,796,000 |
| Feb 28, 2024 | 4.060 | 4.090 | 3.920 | 3.940 | 3.940 | 17,962,086 |
| Feb 27, 2024 | 3.960 | 4.120 | 3.930 | 4.070 | 4.070 | 14,419,291 |
| Feb 26, 2024 | 4.170 | 4.190 | 3.950 | 3.980 | 3.980 | 23,181,588 |
| Feb 23, 2024 | 4.110 | 4.200 | 4.100 | 4.170 | 4.170 | 14,048,805 |
| Feb 22, 2024 | 4.010 | 4.140 | 3.960 | 4.120 | 4.120 | 17,304,254 |
| Feb 21, 2024 | 3.860 | 4.070 | 3.840 | 4.040 | 4.040 | 21,578,283 |
| Feb 20, 2024 | 3.880 | 3.930 | 3.820 | 3.900 | 3.900 | 11,394,436 |
| Feb 19, 2024 | 3.880 | 3.950 | 3.850 | 3.910 | 3.910 | 15,336,307 |
| Feb 16, 2024 | 3.710 | 3.900 | 3.710 | 3.880 | 3.880 | 7,029,625 |
| Feb 15, 2024 | 3.660 | 3.710 | 3.610 | 3.710 | 3.710 | 7,983,566 |
| Feb 14, 2024 | 3.550 | 3.720 | 3.470 | 3.710 | 3.710 | 11,179,300 |
| Feb 9, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| Feb 8, 2024 | 3.790 | 3.860 | 3.800 | 3.810 | 3.810 | 7,845,498 |
| Feb 7, 2024 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 13,831,541 |
| Feb 6, 2024 | 3.610 | 3.800 | 3.510 | 3.800 | 3.800 | 12,871,000 |
| Feb 5, 2024 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 22,035,284 |
| Feb 2, 2024 | 3.700 | 3.860 | 3.660 | 3.710 | 3.710 | 12,698,598 |
| Feb 1, 2024 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 20,017,000 |
| Jan 31, 2024 | 3.880 | 3.930 | 3.770 | 3.800 | 3.800 | 25,917,575 |
| Jan 30, 2024 | 3.930 | 3.970 | 3.790 | 3.900 | 3.900 | 32,389,817 |
| Jan 29, 2024 | 3.940 | 4.020 | 3.900 | 3.930 | 3.930 | 34,930,090 |
| Jan 26, 2024 | 3.830 | 3.960 | 3.800 | 3.890 | 3.890 | 36,583,613 |
| Jan 25, 2024 | 3.510 | 3.860 | 3.470 | 3.850 | 3.850 | 56,427,983 |
| Jan 24, 2024 | 3.300 | 3.520 | 3.300 | 3.510 | 3.510 | 28,819,691 |
| Jan 23, 2024 | 3.220 | 3.270 | 3.110 | 3.230 | 3.230 | 21,656,733 |
| Jan 22, 2024 | 3.340 | 3.380 | 3.170 | 3.200 | 3.200 | 16,219,266 |
| Jan 19, 2024 | 3.480 | 3.500 | 3.370 | 3.390 | 3.390 | 9,001,509 |
| Jan 18, 2024 | 3.470 | 3.530 | 3.390 | 3.480 | 3.480 | 20,839,688 |
| Jan 17, 2024 | 3.690 | 3.690 | 3.450 | 3.460 | 3.460 | 20,219,214 |
| Jan 16, 2024 | 3.800 | 3.810 | 3.680 | 3.690 | 3.690 | 6,494,945 |
| Jan 15, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| Jan 12, 2024 | 3.710 | 3.850 | 3.700 | 3.830 | 3.830 | 11,239,907 |
| Jan 11, 2024 | 3.740 | 3.810 | 3.700 | 3.720 | 3.720 | 9,641,558 |
| Jan 10, 2024 | 3.720 | 3.810 | 3.710 | 3.740 | 3.740 | 10,787,578 |
| Jan 9, 2024 | 3.730 | 3.870 | 3.720 | 3.750 | 3.750 | 10,043,440 |
| Jan 8, 2024 | 3.820 | 3.870 | 3.740 | 3.770 | 3.770 | 9,263,280 |
| Jan 5, 2024 | 3.900 | 3.910 | 3.740 | 3.800 | 3.800 | 20,984,000 |
| Jan 4, 2024 | 3.880 | 3.910 | 3.810 | 3.870 | 3.870 | 14,221,467 |
| Jan 3, 2024 | 3.980 | 4.030 | 3.890 | 3.920 | 3.920 | 15,288,119 |
| Jan 2, 2024 | 3.900 | 4.020 | 3.840 | 3.960 | 3.960 | 29,869,094 |
| Dec 29, 2023 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 9,622,269 |
| Dec 28, 2023 | 3.780 | 3.900 | 3.780 | 3.860 | 3.860 | 23,212,000 |
| Dec 27, 2023 | 3.660 | 3.750 | 3.620 | 3.740 | 3.740 | 13,504,311 |
| Dec 22, 2023 | 3.540 | 3.770 | 3.540 | 3.690 | 3.690 | 38,563,746 |
| Dec 21, 2023 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 6,210,211 |
| Dec 20, 2023 | 3.490 | 3.610 | 3.480 | 3.570 | 3.570 | 16,162,550 |
| Dec 19, 2023 | 3.500 | 3.510 | 3.410 | 3.510 | 3.510 | 12,853,610 |
| Dec 18, 2023 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 14,695,593 |
| Dec 15, 2023 | 3.530 | 3.620 | 3.510 | 3.580 | 3.580 | 19,504,724 |
| Dec 14, 2023 | 3.480 | 3.520 | 3.420 | 3.450 | 3.450 | 14,734,000 |
| Dec 13, 2023 | 3.450 | 3.580 | 3.400 | 3.420 | 3.420 | 24,180,726 |
| Dec 12, 2023 | 3.550 | 3.600 | 3.470 | 3.590 | 3.590 | 9,422,556 |
| Dec 11, 2023 | 3.570 | 3.580 | 3.400 | 3.550 | 3.550 | 24,123,618 |
| Dec 8, 2023 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 14,503,615 |
| Dec 7, 2023 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 13,926,965 |
| Dec 6, 2023 | 3.730 | 3.730 | 3.610 | 3.720 | 3.720 | 10,078,141 |
| Dec 5, 2023 | 3.750 | 3.750 | 3.640 | 3.670 | 3.670 | 18,626,000 |
| Dec 4, 2023 | 3.880 | 3.910 | 3.770 | 3.780 | 3.780 | 17,031,062 |
| Dec 1, 2023 | 3.820 | 3.880 | 3.770 | 3.820 | 3.820 | 8,580,907 |
| Nov 30, 2023 | 3.810 | 3.860 | 3.750 | 3.860 | 3.860 | 13,755,618 |
| Nov 29, 2023 | 3.900 | 3.960 | 3.800 | 3.810 | 3.810 | 19,183,441 |
| Nov 28, 2023 | 3.880 | 3.940 | 3.850 | 3.890 | 3.890 | 18,034,040 |
| Nov 27, 2023 | 4.000 | 4.000 | 3.870 | 3.960 | 3.960 | 7,924,000 |
| Nov 24, 2023 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 7,110,000 |
| Nov 23, 2023 | 4.000 | 4.000 | 3.910 | 3.990 | 3.990 | 10,644,000 |
| Nov 22, 2023 | 4.040 | 4.090 | 3.960 | 3.990 | 3.990 | 6,593,000 |
| Nov 21, 2023 | 4.020 | 4.190 | 4.000 | 4.070 | 4.070 | 15,150,000 |
| Nov 20, 2023 | 4.000 | 4.040 | 3.940 | 4.010 | 4.010 | 7,476,290 |
| Nov 17, 2023 | 4.180 | 4.180 | 3.970 | 3.990 | 3.990 | 7,194,000 |
| Nov 16, 2023 | 4.180 | 4.200 | 4.080 | 4.130 | 4.130 | 19,785,794 |
| Nov 15, 2023 | 4.040 | 4.190 | 4.040 | 4.170 | 4.170 | 11,471,809 |
| Nov 14, 2023 | 4.010 | 4.030 | 3.930 | 4.020 | 4.020 | 6,736,475 |
| Nov 13, 2023 | 4.000 | 4.000 | 3.870 | 4.000 | 4.000 | 8,797,072 |
| Nov 10, 2023 | 3.990 | 3.990 | 3.900 | 3.950 | 3.950 | 7,433,238 |
| Nov 9, 2023 | 3.990 | 4.020 | 3.940 | 3.950 | 3.950 | 5,389,270 |
| Nov 8, 2023 | 4.070 | 4.100 | 3.970 | 3.990 | 3.990 | 15,090,000 |
| Nov 7, 2023 | 4.060 | 4.140 | 4.040 | 4.110 | 4.110 | 10,001,121 |
| Nov 6, 2023 | 4.300 | 4.300 | 4.090 | 4.100 | 4.100 | 17,112,717 |
| Nov 3, 2023 | 4.240 | 4.320 | 4.180 | 4.180 | 4.180 | 16,503,843 |
| Nov 2, 2023 | 4.310 | 4.390 | 4.250 | 4.290 | 4.290 | 17,130,960 |
| Nov 1, 2023 | 4.150 | 4.390 | 4.150 | 4.350 | 4.350 | 73,763,560 |
| Oct 31, 2023 | 4.090 | 4.210 | 4.090 | 4.190 | 4.190 | 25,676,523 |
| Oct 30, 2023 | 3.940 | 4.150 | 3.940 | 4.110 | 4.110 | 15,138,000 |
| Oct 27, 2023 | 4.020 | 4.090 | 3.970 | 4.020 | 4.020 | 10,614,350 |
| Oct 26, 2023 | 3.960 | 4.010 | 3.910 | 4.000 | 4.000 | 8,026,000 |
| Oct 25, 2023 | 3.940 | 4.050 | 3.940 | 4.000 | 4.000 | 16,296,990 |
| Oct 24, 2023 | 3.750 | 3.880 | 3.740 | 3.850 | 3.850 | 11,469,600 |
| Oct 20, 2023 | 3.960 | 3.960 | 3.830 | 3.850 | 3.850 | 10,493,805 |
| Oct 19, 2023 | 4.080 | 4.080 | 3.840 | 3.890 | 3.890 | 18,691,885 |
| Oct 18, 2023 | 4.040 | 4.110 | 4.000 | 4.040 | 4.040 | 11,688,407 |
| Oct 17, 2023 | 4.150 | 4.150 | 3.970 | 4.040 | 4.040 | 22,712,000 |
| Oct 16, 2023 | 4.090 | 4.160 | 4.090 | 4.100 | 4.100 | 11,167,546 |
| Oct 13, 2023 | 4.220 | 4.240 | 4.050 | 4.130 | 4.130 | 14,991,287 |
| Oct 12, 2023 | 4.250 | 4.340 | 4.250 | 4.280 | 4.280 | 9,800,550 |
| Oct 11, 2023 | 4.390 | 4.390 | 4.180 | 4.190 | 4.190 | 19,254,973 |
| Oct 10, 2023 | 4.230 | 4.380 | 4.230 | 4.290 | 4.290 | 14,253,288 |
| Oct 9, 2023 | 4.310 | 4.340 | 4.190 | 4.300 | 4.300 | 9,008,000 |
| Oct 6, 2023 | 4.130 | 4.310 | 4.130 | 4.260 | 4.260 | 5,077,377 |
| Oct 5, 2023 | 4.200 | 4.240 | 4.160 | 4.200 | 4.200 | 6,085,584 |
| Oct 4, 2023 | 4.200 | 4.230 | 4.130 | 4.210 | 4.210 | 7,032,891 |
| Oct 3, 2023 | 4.300 | 4.370 | 4.170 | 4.240 | 4.240 | 11,253,020 |
| Sep 29, 2023 | 4.340 | 4.430 | 4.310 | 4.380 | 4.380 | 6,707,864 |
| Sep 28, 2023 | 4.280 | 4.350 | 4.260 | 4.290 | 4.290 | 8,839,720 |
| Sep 27, 2023 | 4.440 | 4.450 | 4.230 | 4.280 | 4.280 | 16,438,936 |
| Sep 26, 2023 | 4.490 | 4.500 | 4.400 | 4.440 | 4.440 | 11,311,904 |
| Sep 25, 2023 | 4.500 | 4.560 | 4.460 | 4.480 | 4.480 | 7,401,500 |
| Sep 22, 2023 | 4.500 | 4.620 | 4.400 | 4.580 | 4.580 | 28,785,485 |
| Sep 21, 2023 | 4.620 | 4.690 | 4.540 | 4.570 | 4.570 | 18,920,000 |
| Sep 20, 2023 | 4.560 | 4.660 | 4.560 | 4.620 | 4.620 | 14,927,216 |
| Sep 19, 2023 | 4.530 | 4.650 | 4.530 | 4.630 | 4.630 | 18,259,500 |
| Sep 18, 2023 | 4.550 | 4.620 | 4.510 | 4.530 | 4.530 | 12,779,000 |
| Sep 15, 2023 | 4.530 | 4.730 | 4.530 | 4.610 | 4.610 | 37,733,940 |
| Sep 14, 2023 | 4.360 | 4.620 | 4.360 | 4.580 | 4.580 | 33,988,850 |
| Sep 13, 2023 | 4.330 | 4.500 | 4.280 | 4.390 | 4.390 | 35,243,911 |
| Sep 12, 2023 | 4.370 | 4.380 | 4.250 | 4.330 | 4.330 | 20,017,373 |
| Sep 11, 2023 | 4.300 | 4.450 | 4.270 | 4.370 | 4.370 | 23,215,630 |
| Sep 7, 2023 | 4.390 | 4.450 | 4.340 | 4.390 | 4.390 | 15,604,566 |
| Sep 6, 2023 | 4.270 | 4.440 | 4.200 | 4.390 | 4.390 | 24,383,096 |
| Sep 5, 2023 | 4.320 | 4.430 | 4.180 | 4.320 | 4.320 | 37,581,500 |
| Sep 4, 2023 | 3.950 | 4.370 | 3.950 | 4.330 | 4.330 | 94,040,472 |
| Aug 31, 2023 | 3.720 | 3.810 | 3.710 | 3.790 | 3.790 | 37,107,552 |
| Aug 30, 2023 | 3.720 | 3.810 | 3.660 | 3.720 | 3.720 | 40,132,000 |
| Aug 29, 2023 | 3.580 | 3.690 | 3.570 | 3.650 | 3.650 | 20,050,054 |
| Aug 28, 2023 | 3.740 | 3.790 | 3.580 | 3.600 | 3.600 | 19,250,610 |
| Aug 25, 2023 | 3.580 | 3.670 | 3.560 | 3.600 | 3.600 | 22,268,000 |
| Aug 24, 2023 | 3.590 | 3.770 | 3.550 | 3.620 | 3.620 | 38,242,509 |
| Aug 23, 2023 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 25,578,000 |
| Aug 22, 2023 | 3.360 | 3.500 | 3.360 | 3.480 | 3.480 | 18,783,339 |
| Aug 21, 2023 | 3.390 | 3.410 | 3.330 | 3.360 | 3.360 | 22,596,000 |
| Aug 18, 2023 | 3.480 | 3.540 | 3.390 | 3.390 | 3.390 | 10,678,000 |
| Aug 17, 2023 | 3.460 | 3.510 | 3.380 | 3.490 | 3.490 | 9,064,400 |
| Aug 16, 2023 | 3.510 | 3.520 | 3.470 | 3.490 | 3.490 | 11,848,000 |
| Aug 15, 2023 | 3.680 | 3.700 | 3.480 | 3.540 | 3.540 | 28,036,000 |
| Aug 14, 2023 | 3.680 | 3.710 | 3.630 | 3.700 | 3.700 | 12,787,443 |
| Aug 11, 2023 | 3.900 | 3.900 | 3.660 | 3.730 | 3.730 | 18,703,019 |
| Aug 10, 2023 | 3.860 | 3.910 | 3.820 | 3.850 | 3.850 | 8,431,336 |
| Aug 9, 2023 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 30,807,658 |
| Aug 8, 2023 | 3.830 | 3.940 | 3.770 | 3.870 | 3.870 | 42,691,747 |
| Aug 7, 2023 | 3.840 | 3.860 | 3.760 | 3.830 | 3.830 | 11,223,037 |
| Aug 4, 2023 | 3.870 | 3.910 | 3.790 | 3.830 | 3.830 | 24,857,641 |
| Aug 3, 2023 | 3.770 | 3.830 | 3.700 | 3.800 | 3.800 | 37,752,000 |
| Aug 2, 2023 | 3.840 | 3.880 | 3.760 | 3.790 | 3.790 | 25,779,642 |
| Aug 1, 2023 | 3.870 | 3.990 | 3.820 | 3.840 | 3.840 | 30,390,689 |
| Jul 31, 2023 | 3.880 | 3.970 | 3.810 | 3.850 | 3.850 | 31,065,000 |
| Jul 28, 2023 | 3.680 | 3.780 | 3.600 | 3.770 | 3.770 | 22,575,700 |
| Jul 27, 2023 | 3.730 | 3.820 | 3.690 | 3.700 | 3.700 | 29,365,618 |
| Jul 26, 2023 | 3.750 | 3.840 | 3.710 | 3.720 | 3.720 | 16,570,460 |
| Jul 25, 2023 | 3.460 | 3.780 | 3.460 | 3.750 | 3.750 | 64,185,267 |
| Jul 24, 2023 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 16,281,346 |
| Jul 21, 2023 | 3.560 | 3.560 | 3.450 | 3.520 | 3.520 | 14,833,900 |
| Jul 20, 2023 | 3.490 | 3.580 | 3.480 | 3.520 | 3.520 | 13,589,769 |
| Jul 19, 2023 | 3.510 | 3.510 | 3.430 | 3.480 | 3.480 | 19,056,817 |
| Jul 18, 2023 | 3.530 | 3.530 | 3.460 | 3.510 | 3.510 | 18,769,887 |
| Jul 14, 2023 | 3.620 | 3.660 | 3.550 | 3.570 | 3.570 | 25,102,788 |
| Jul 13, 2023 | 3.520 | 3.630 | 3.490 | 3.610 | 3.610 | 44,901,715 |
| Jul 12, 2023 | 3.460 | 3.520 | 3.440 | 3.460 | 3.460 | 14,782,283 |
| Jul 11, 2023 | 3.430 | 3.490 | 3.350 | 3.430 | 3.430 | 23,150,772 |
| Jul 10, 2023 | 3.570 | 3.580 | 3.410 | 3.430 | 3.430 | 27,638,000 |
| Jul 7, 2023 | 3.420 | 3.740 | 3.350 | 3.510 | 3.510 | 105,767,550 |
| Jul 6, 2023 | 3.570 | 3.590 | 3.380 | 3.420 | 3.420 | 23,350,442 |
| Jul 5, 2023 | 3.460 | 3.650 | 3.450 | 3.550 | 3.550 | 28,446,067 |
| Jul 4, 2023 | 3.600 | 3.690 | 3.430 | 3.480 | 3.480 | 24,485,365 |
| Jul 3, 2023 | 3.370 | 3.550 | 3.330 | 3.500 | 3.500 | 24,740,019 |
| Jun 30, 2023 | 3.410 | 3.420 | 3.310 | 3.370 | 3.370 | 11,748,800 |
| Jun 29, 2023 | 3.430 | 3.430 | 3.300 | 3.340 | 3.340 | 10,118,000 |
| Jun 28, 2023 | 3.420 | 3.460 | 3.360 | 3.430 | 3.430 | 18,754,001 |
| Jun 27, 2023 | 3.330 | 3.450 | 3.300 | 3.410 | 3.410 | 12,163,988 |
| Jun 26, 2023 | 3.350 | 3.390 | 3.260 | 3.330 | 3.330 | 17,048,456 |
| Jun 23, 2023 | 0.039 Dividend | |||||
| Jun 23, 2023 | 3.400 | 3.450 | 3.290 | 3.340 | 3.340 | 16,137,100 |
| Jun 21, 2023 | 3.580 | 3.580 | 3.460 | 3.480 | 3.441 | 16,454,980 |
| Jun 20, 2023 | 3.650 | 3.680 | 3.560 | 3.580 | 3.539 | 11,846,682 |
| Jun 19, 2023 | 3.730 | 3.730 | 3.620 | 3.710 | 3.668 | 18,723,609 |
| Jun 16, 2023 | 3.630 | 3.820 | 3.610 | 3.800 | 3.757 | 62,742,370 |
| Jun 15, 2023 | 3.600 | 3.610 | 3.480 | 3.610 | 3.569 | 14,071,176 |
| Jun 14, 2023 | 3.530 | 3.650 | 3.490 | 3.600 | 3.559 | 18,746,000 |
| Jun 13, 2023 | 3.570 | 3.570 | 3.400 | 3.510 | 3.470 | 19,759,522 |
| Jun 12, 2023 | 3.630 | 3.630 | 3.510 | 3.530 | 3.490 | 15,120,035 |
| Jun 9, 2023 | 3.590 | 3.700 | 3.570 | 3.630 | 3.589 | 18,195,650 |
| Jun 8, 2023 | 3.530 | 3.640 | 3.500 | 3.590 | 3.549 | 13,010,000 |
| Jun 7, 2023 | 3.640 | 3.670 | 3.530 | 3.560 | 3.520 | 12,778,000 |
| Jun 6, 2023 | 3.530 | 3.650 | 3.480 | 3.590 | 3.549 | 19,908,967 |
| Jun 5, 2023 | 3.650 | 3.650 | 3.510 | 3.540 | 3.500 | 16,026,370 |
| Jun 2, 2023 | 3.450 | 3.650 | 3.430 | 3.630 | 3.589 | 30,344,967 |
| Jun 1, 2023 | 3.460 | 3.480 | 3.350 | 3.390 | 3.352 | 31,311,492 |
| May 31, 2023 | 3.560 | 3.580 | 3.410 | 3.460 | 3.421 | 29,903,189 |
| May 30, 2023 | 3.510 | 3.620 | 3.480 | 3.570 | 3.530 | 21,036,000 |
| May 29, 2023 | 3.500 | 3.590 | 3.430 | 3.530 | 3.490 | 22,499,181 |
| May 25, 2023 | 3.650 | 3.650 | 3.480 | 3.520 | 3.480 | 36,220,400 |
| May 24, 2023 | 3.790 | 3.800 | 3.670 | 3.690 | 3.648 | 22,255,806 |
| May 23, 2023 | 3.900 | 3.910 | 3.780 | 3.790 | 3.747 | 6,988,193 |
| May 22, 2023 | 3.850 | 3.960 | 3.850 | 3.900 | 3.856 | 12,736,479 |
| May 19, 2023 | 3.930 | 3.940 | 3.820 | 3.870 | 3.826 | 22,265,270 |
| May 18, 2023 | 4.090 | 4.130 | 3.950 | 3.970 | 3.925 | 23,976,168 |
| May 17, 2023 | 4.070 | 4.090 | 3.980 | 4.020 | 3.974 | 15,420,000 |
| May 16, 2023 | 4.070 | 4.090 | 4.020 | 4.070 | 4.024 | 18,243,553 |
| May 15, 2023 | 4.070 | 4.130 | 4.010 | 4.070 | 4.024 | 26,314,050 |
| May 12, 2023 | 4.330 | 4.330 | 4.020 | 4.130 | 4.083 | 41,921,600 |
| May 11, 2023 | 4.610 | 4.650 | 4.320 | 4.380 | 4.330 | 32,206,560 |
| May 10, 2023 | 4.730 | 4.800 | 4.630 | 4.650 | 4.597 | 14,626,129 |
| May 9, 2023 | 4.790 | 4.820 | 4.670 | 4.730 | 4.676 | 14,337,126 |
| May 8, 2023 | 4.780 | 4.900 | 4.750 | 4.780 | 4.726 | 16,926,312 |
| May 5, 2023 | 4.760 | 4.790 | 4.640 | 4.780 | 4.726 | 12,801,000 |
| May 4, 2023 | 4.630 | 4.820 | 4.630 | 4.760 | 4.706 | 15,935,782 |
| May 3, 2023 | 4.680 | 4.680 | 4.580 | 4.670 | 4.617 | 12,419,353 |
| May 2, 2023 | 4.620 | 4.730 | 4.580 | 4.690 | 4.637 | 10,562,589 |
| Apr 28, 2023 | 4.670 | 4.790 | 4.640 | 4.640 | 4.587 | 23,627,886 |
| Apr 27, 2023 | 4.510 | 4.650 | 4.500 | 4.630 | 4.578 | 26,914,728 |
| Apr 26, 2023 | 4.440 | 4.550 | 4.340 | 4.510 | 4.459 | 23,292,087 |
| Apr 25, 2023 | 4.530 | 4.570 | 4.420 | 4.440 | 4.390 | 16,202,506 |
Related Tickers
1378.HK China Hongqiao Group Limited
10.720
+3.28%
0486.HK United Company RUSAL, International Public Joint-Stock Company
2.540
-0.39%
0098.HK Xingfa Aluminium Holdings Limited
7.590
0.00%
NHY.OL Norsk Hydro ASA
67.52
-0.62%
CENX Century Aluminum Company
17.39
-0.91%
AA Alcoa Corporation
36.08
+0.06%