Aluminum Corp of China

2600
🏛️ hong-kong →
7.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.37 3.42 3.28 3.32 10.9M
2022-12-29 3.41 3.43 3.34 3.39 11.1M
2022-12-28 3.32 3.48 3.32 3.44 25.9M
2022-12-23 3.26 3.30 3.23 3.26 13.4M
2022-12-22 3.37 3.38 3.27 3.29 14.9M
2022-12-21 3.29 3.32 3.25 3.32 12.1M
2022-12-20 3.36 3.38 3.23 3.29 20.9M
2022-12-19 3.41 3.48 3.33 3.37 11.9M
2022-12-16 3.37 3.43 3.34 3.41 17.4M
2022-12-15 3.45 3.45 3.31 3.42 16.1M
2022-12-14 3.45 3.54 3.43 3.45 18.9M
2022-12-13 3.48 3.49 3.39 3.41 12.8M
2022-12-12 3.55 3.55 3.44 3.48 21.3M
2022-12-09 3.44 3.59 3.42 3.57 25.5M
2022-12-08 3.42 3.49 3.40 3.44 15.7M
2022-12-07 3.51 3.55 3.39 3.39 42.0M
2022-12-06 3.55 3.63 3.49 3.55 50.7M
2022-12-05 3.38 3.64 3.38 3.58 87.0M
2022-12-02 3.33 3.33 3.18 3.29 18.8M
2022-12-01 3.41 3.44 3.28 3.29 43.1M
2022-11-30 3.22 3.30 3.20 3.27 33.7M
2022-11-29 3.10 3.25 3.06 3.22 57.3M
2022-11-28 3.07 3.12 2.94 3.10 27.1M
2022-11-25 3.12 3.16 3.06 3.14 19.4M
2022-11-24 3.09 3.15 3.07 3.12 27.7M
2022-11-23 3.04 3.15 3.03 3.05 24.5M
2022-11-22 2.98 3.16 2.97 3.03 40.8M
2022-11-21 3.00 3.01 2.92 2.99 16.6M
2022-11-18 3.01 3.07 2.95 3.00 42.1M
2022-11-17 3.07 3.08 2.90 2.98 50.9M
2022-11-16 3.07 3.11 3.02 3.09 31.6M
2022-11-15 3.00 3.11 2.96 3.09 44.1M
2022-11-14 2.96 3.10 2.94 3.00 109.2M
2022-11-11 2.75 2.85 2.68 2.83 59.5M
2022-11-10 2.61 2.64 2.58 2.61 14.1M
2022-11-09 2.69 2.76 2.65 2.68 33.1M
2022-11-08 2.61 2.67 2.58 2.65 31.8M
2022-11-07 2.41 2.65 2.39 2.61 100.7M
2022-11-04 2.24 2.45 2.24 2.41 64.4M
2022-11-03 2.27 2.30 2.21 2.23 25.9M
2022-11-02 2.25 2.29 2.23 2.28 28.1M
2022-11-01 2.24 2.28 2.21 2.25 42.0M
2022-10-31 2.29 2.30 2.23 2.24 64.4M
2022-10-28 2.39 2.40 2.24 2.30 74.7M
2022-10-27 2.53 2.57 2.40 2.43 72.1M
2022-10-26 2.50 2.52 2.45 2.47 68.0M
2022-10-25 2.52 2.56 2.48 2.53 29.1M
2022-10-24 2.57 2.60 2.48 2.52 39.0M
2022-10-21 2.56 2.63 2.56 2.57 16.2M
2022-10-20 2.54 2.58 2.48 2.56 36.2M
2022-10-19 2.58 2.64 2.56 2.57 20.5M
2022-10-18 2.61 2.63 2.56 2.58 22.4M
2022-10-17 2.57 2.62 2.52 2.60 30.8M
2022-10-14 2.64 2.67 2.54 2.60 41.0M
2022-10-13 2.70 2.76 2.56 2.56 50.7M
2022-10-12 2.53 2.65 2.53 2.59 26.7M
2022-10-11 2.57 2.64 2.57 2.59 17.3M
2022-10-10 2.68 2.68 2.57 2.61 24.4M
2022-10-07 2.73 2.73 2.64 2.66 20.6M
2022-10-06 2.70 2.76 2.66 2.73 20.1M
2022-10-05 2.69 2.79 2.65 2.70 41.1M
2022-10-03 2.57 2.60 2.51 2.58 11.2M
2022-09-30 2.50 2.63 2.48 2.57 34.9M
2022-09-29 2.56 2.64 2.50 2.51 22.1M
2022-09-28 2.71 2.71 2.50 2.53 55.2M
2022-09-27 2.70 2.72 2.62 2.70 30.6M
2022-09-26 2.77 2.77 2.70 2.71 59.7M
2022-09-23 2.93 2.98 2.82 2.83 39.0M
2022-09-22 2.96 2.99 2.91 2.98 21.4M
2022-09-21 3.01 3.03 2.94 3.00 14.5M
2022-09-20 3.02 3.07 2.99 3.00 17.6M
2022-09-19 2.97 3.02 2.93 2.99 28.7M
2022-09-16 3.07 3.12 2.96 2.97 29.7M
2022-09-15 3.15 3.19 3.04 3.10 30.7M
2022-09-14 3.16 3.19 3.11 3.17 30.9M
2022-09-13 3.29 3.33 3.19 3.24 63.3M
2022-09-09 3.08 3.26 3.07 3.25 68.6M
2022-09-08 3.11 3.13 3.02 3.08 40.7M
2022-09-07 2.86 3.14 2.86 3.09 71.8M
2022-09-06 2.84 2.92 2.83 2.90 17.4M
2022-09-05 2.79 2.86 2.79 2.84 15.8M
2022-09-02 2.86 2.87 2.80 2.82 35.0M
2022-09-01 2.88 2.90 2.85 2.87 20.0M
2022-08-31 2.94 2.94 2.85 2.90 48.6M
2022-08-30 3.05 3.07 2.97 2.98 21.7M
2022-08-29 3.03 3.07 2.97 3.05 26.8M
2022-08-26 3.08 3.15 3.05 3.07 53.4M
2022-08-25 2.94 3.08 2.94 3.07 50.6M
2022-08-24 2.92 2.98 2.89 2.94 73.0M
2022-08-23 2.80 2.86 2.77 2.86 23.1M
2022-08-22 2.79 2.84 2.72 2.81 29.9M
2022-08-19 2.80 2.83 2.77 2.81 12.9M
2022-08-18 2.81 2.89 2.79 2.80 18.8M
2022-08-17 2.79 2.84 2.76 2.84 14.6M
2022-08-16 2.83 2.83 2.76 2.81 26.1M
2022-08-15 2.88 2.91 2.82 2.83 25.3M
2022-08-12 2.82 2.94 2.81 2.92 43.7M
2022-08-11 2.78 2.85 2.78 2.84 20.2M
2022-08-10 2.78 2.83 2.73 2.75 16.4M
2022-08-09 2.76 2.83 2.75 2.78 13.4M
2022-08-08 2.75 2.85 2.74 2.77 18.2M
2022-08-05 2.69 2.79 2.69 2.77 33.6M
2022-08-04 2.68 2.73 2.67 2.70 21.0M
2022-08-03 2.69 2.76 2.68 2.69 23.0M
2022-08-02 2.75 2.76 2.66 2.74 39.0M
2022-08-01 2.87 2.88 2.76 2.82 24.0M
2022-07-29 2.88 2.90 2.81 2.85 25.3M
2022-07-28 2.86 2.93 2.85 2.87 31.4M
2022-07-27 2.82 2.86 2.82 2.84 11.4M
2022-07-26 2.84 2.86 2.79 2.85 20.3M
2022-07-25 2.90 3.02 2.81 2.84 39.5M
2022-07-22 2.83 2.83 2.74 2.79 35.8M
2022-07-21 2.86 2.88 2.80 2.83 46.2M
2022-07-20 2.97 2.97 2.87 2.87 28.2M
2022-07-19 2.93 2.96 2.87 2.91 23.9M
2022-07-18 2.75 2.92 2.75 2.91 53.9M
2022-07-15 2.80 2.81 2.70 2.72 35.7M
2022-07-14 2.82 2.84 2.78 2.81 24.1M
2022-07-13 2.85 2.85 2.72 2.81 39.3M
2022-07-12 2.93 2.93 2.85 2.85 43.2M
2022-07-11 3.02 3.02 2.90 2.92 28.5M
2022-07-08 2.97 3.06 2.97 2.99 57.4M
2022-07-07 2.92 2.94 2.85 2.91 25.2M
2022-07-06 2.98 3.00 2.85 2.92 129.8M
2022-07-05 3.00 3.15 3.00 3.04 41.4M
2022-07-04 2.97 3.00 2.92 2.99 28.4M
2022-06-30 3.05 3.05 2.93 2.97 45.9M
2022-06-29 3.08 3.15 3.00 3.04 76.5M
2022-06-28 3.08 3.19 3.07 3.14 57.9M
2022-06-27 2.98 3.12 2.98 3.06 77.0M
2022-06-24 2.98 2.98 2.90 2.94 63.9M
2022-06-23 3.01 3.03 2.95 2.98 52.0M
2022-06-22 3.14 3.14 3.01 3.01 34.8M
2022-06-21 3.06 3.12 3.03 3.12 28.3M
2022-06-20 3.13 3.14 3.01 3.04 38.8M
2022-06-17 3.18 3.19 3.11 3.13 53.0M
2022-06-16 3.35 3.35 3.21 3.23 26.6M
2022-06-15 3.25 3.34 3.23 3.29 53.5M
2022-06-14 3.30 3.31 3.16 3.23 69.8M
2022-06-13 3.34 3.43 3.29 3.37 53.9M
2022-06-10 3.52 3.54 3.31 3.46 92.5M
2022-06-09 3.69 3.69 3.58 3.65 41.6M
2022-06-08 3.68 3.73 3.61 3.69 33.9M
2022-06-07 3.66 3.71 3.60 3.64 17.5M
2022-06-06 3.57 3.66 3.57 3.65 30.0M
2022-06-02 3.55 3.58 3.50 3.54 12.0M
2022-06-01 3.51 3.58 3.45 3.57 31.5M
2022-05-31 3.51 3.62 3.44 3.58 60.1M
2022-05-30 3.46 3.54 3.46 3.49 17.7M
2022-05-27 3.50 3.55 3.40 3.45 14.0M
2022-05-26 3.48 3.48 3.36 3.44 21.4M
2022-05-25 3.44 3.54 3.42 3.44 19.8M
2022-05-24 3.57 3.58 3.38 3.44 34.1M
2022-05-23 3.50 3.63 3.50 3.58 54.4M
2022-05-20 3.34 3.55 3.34 3.49 84.7M
2022-05-19 3.13 3.28 3.12 3.26 28.1M
2022-05-18 3.30 3.31 3.19 3.27 32.7M
2022-05-17 3.16 3.28 3.14 3.26 60.0M
2022-05-16 3.12 3.22 3.10 3.13 56.2M
2022-05-13 2.98 3.07 2.97 3.04 25.8M
2022-05-12 3.07 3.14 2.95 2.96 46.4M
2022-05-11 3.06 3.19 3.03 3.10 60.3M
2022-05-10 3.04 3.10 2.92 3.05 87.0M
2022-05-06 3.35 3.35 3.11 3.18 100.6M
2022-05-05 3.55 3.66 3.47 3.49 37.0M
2022-05-04 3.56 3.63 3.46 3.52 26.4M
2022-05-03 3.63 3.67 3.53 3.63 37.6M
2022-04-29 3.75 3.78 3.60 3.75 45.2M
2022-04-28 3.72 3.76 3.56 3.75 49.2M
2022-04-27 3.38 3.67 3.31 3.65 74.1M
2022-04-26 3.58 3.66 3.35 3.41 115.1M
2022-04-25 4.07 4.07 3.58 3.63 140.5M
2022-04-22 4.07 4.22 4.05 4.21 57.7M
2022-04-21 4.43 4.44 4.18 4.26 50.7M
2022-04-20 4.70 4.70 4.37 4.42 59.7M
2022-04-19 4.79 4.83 4.65 4.73 41.1M
2022-04-14 4.61 4.85 4.61 4.79 46.6M
2022-04-13 4.40 4.70 4.33 4.61 62.4M
2022-04-12 4.26 4.43 4.26 4.36 43.2M
2022-04-11 4.56 4.58 4.27 4.32 46.7M
2022-04-08 4.58 4.62 4.41 4.62 24.0M
2022-04-07 4.68 4.69 4.55 4.58 24.5M
2022-04-06 4.63 4.76 4.55 4.70 27.9M
2022-04-04 4.65 4.82 4.64 4.74 25.8M
2022-04-01 4.60 4.68 4.54 4.65 31.8M
2022-03-31 4.75 4.79 4.58 4.60 50.3M
2022-03-30 4.78 4.79 4.59 4.71 46.5M
2022-03-29 4.80 4.84 4.68 4.83 20.5M
2022-03-28 4.73 4.88 4.58 4.81 29.9M
2022-03-25 4.89 5.00 4.66 4.73 48.2M
2022-03-24 4.83 5.00 4.82 4.90 49.9M
2022-03-23 4.80 4.88 4.70 4.74 47.2M
2022-03-22 4.80 4.97 4.78 4.85 63.4M
2022-03-21 4.79 4.88 4.52 4.68 61.0M
2022-03-18 4.58 4.75 4.43 4.68 85.7M
2022-03-17 4.38 4.54 4.18 4.50 109.9M
2022-03-16 3.99 4.30 3.89 4.21 77.4M
2022-03-15 4.25 4.27 3.82 3.88 115.9M
2022-03-14 4.70 4.74 4.31 4.37 122.3M
2022-03-11 4.92 4.99 4.77 4.92 65.6M
2022-03-10 4.87 4.99 4.83 4.92 59.7M
2022-03-09 5.14 5.25 4.82 5.01 116.6M
2022-03-08 5.69 5.69 5.13 5.28 137.8M
2022-03-07 5.89 6.02 5.81 5.83 117.2M
2022-03-04 5.75 5.94 5.59 5.75 67.5M
2022-03-03 5.80 5.99 5.71 5.73 87.0M
2022-03-02 5.47 5.80 5.43 5.64 105.4M
2022-03-01 5.41 5.47 5.25 5.33 35.3M
2022-02-28 5.40 5.51 5.31 5.41 67.2M
2022-02-25 5.43 5.47 5.23 5.33 80.2M
2022-02-24 5.26 5.50 5.24 5.38 77.9M
2022-02-23 5.42 5.42 5.21 5.35 47.9M
2022-02-22 5.29 5.48 5.24 5.48 78.9M
2022-02-21 5.37 5.37 5.20 5.33 35.9M
2022-02-18 5.31 5.47 5.29 5.37 39.9M
2022-02-17 5.22 5.43 5.22 5.42 80.9M
2022-02-16 5.05 5.16 4.98 5.15 39.9M
2022-02-15 5.25 5.25 4.96 5.07 56.2M
2022-02-14 5.19 5.28 5.13 5.25 50.3M
2022-02-11 5.10 5.31 5.01 5.22 85.1M
2022-02-10 5.16 5.24 5.07 5.19 80.0M
2022-02-09 4.91 5.20 4.81 4.98 163.3M
2022-02-08 4.42 4.58 4.41 4.56 53.0M
2022-02-07 4.28 4.44 4.27 4.35 36.4M
2022-02-04 4.19 4.32 4.19 4.25 41.9M
2022-01-31 4.10 4.17 4.02 4.11 12.1M
2022-01-28 4.25 4.28 3.98 4.10 81.3M
2022-01-27 4.39 4.43 4.30 4.39 17.5M
2022-01-26 4.35 4.48 4.31 4.41 34.7M
2022-01-25 4.40 4.44 4.23 4.28 60.1M
2022-01-24 4.54 4.56 4.44 4.47 33.7M
2022-01-21 4.58 4.74 4.56 4.68 44.9M
2022-01-20 4.62 4.70 4.51 4.60 27.9M
2022-01-19 4.55 4.67 4.52 4.58 30.0M
2022-01-18 4.46 4.56 4.44 4.50 27.0M
2022-01-17 4.55 4.57 4.39 4.46 36.5M
2022-01-14 4.80 4.80 4.50 4.57 67.9M
2022-01-13 4.84 4.90 4.72 4.86 48.0M
2022-01-12 4.87 4.94 4.76 4.80 63.7M
2022-01-11 4.54 4.89 4.52 4.79 99.1M
2022-01-10 4.39 4.62 4.37 4.54 56.5M
2022-01-07 4.19 4.42 4.11 4.39 58.0M
2022-01-06 4.19 4.30 4.06 4.16 37.0M
2022-01-05 4.29 4.29 4.01 4.13 51.0M
2022-01-04 4.44 4.49 4.27 4.29 39.5M
2022-01-03 4.31 4.48 4.31 4.41 24.0M