Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 85.85
+0.05 (0.06%)
At close: Feb 13, 2026
HKG:2589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 85.05 | 86.45 | 85.00 | 85.85 | 85.85 | 0.06% | 28,440 |
| Feb 12, 2026 | 86.60 | 87.85 | 85.30 | 85.80 | 85.80 | -2.00% | 68,370 |
| Feb 11, 2026 | 88.30 | 88.30 | 86.55 | 87.55 | 87.55 | 0.11% | 79,350 |
| Feb 10, 2026 | 88.05 | 88.75 | 87.15 | 87.45 | 87.45 | -0.68% | 74,520 |
| Feb 9, 2026 | 90.80 | 90.80 | 87.00 | 88.05 | 88.05 | 0.51% | 68,640 |
| Feb 6, 2026 | 90.70 | 91.80 | 86.10 | 87.60 | 87.60 | 1.15% | 323,610 |
| Feb 5, 2026 | 85.55 | 92.30 | 85.25 | 86.60 | 86.60 | 1.11% | 196,980 |
| Feb 4, 2026 | 87.95 | 87.65 | 84.00 | 85.65 | 85.65 | 0.65% | 49,080 |
| Feb 3, 2026 | 86.40 | 86.95 | 84.80 | 85.10 | 85.10 | -1.22% | 53,790 |
| Feb 2, 2026 | 88.15 | 88.15 | 85.20 | 86.15 | 86.15 | -0.46% | 50,460 |
| Jan 30, 2026 | 90.40 | 91.00 | 86.30 | 86.55 | 86.55 | -3.03% | 124,590 |
| Jan 29, 2026 | 86.75 | 89.25 | 85.45 | 89.25 | 89.25 | 3.54% | 215,860 |
| Jan 28, 2026 | 87.75 | 87.90 | 85.90 | 86.20 | 86.20 | -1.09% | 141,330 |
| Jan 27, 2026 | 88.00 | 89.20 | 86.60 | 87.15 | 87.15 | -1.47% | 122,190 |
| Jan 26, 2026 | 89.60 | 91.45 | 88.40 | 88.45 | 88.45 | -2.16% | 122,730 |
| Jan 23, 2026 | 90.25 | 92.90 | 90.20 | 90.40 | 90.40 | -1.74% | 210,180 |
| Jan 22, 2026 | 93.60 | 94.45 | 90.20 | 92.00 | 92.00 | -1.45% | 188,520 |
| Jan 21, 2026 | 101.40 | 102.00 | 91.60 | 93.35 | 93.35 | -4.70% | 557,670 |
| Jan 20, 2026 | 91.00 | 100.70 | 89.15 | 97.95 | 97.95 | 9.87% | 1,123,762 |
| Jan 19, 2026 | 88.50 | 92.85 | 88.35 | 89.15 | 89.15 | 2.24% | 296,190 |
| Jan 16, 2026 | 92.45 | 92.45 | 87.00 | 87.20 | 87.20 | -2.57% | 130,200 |
| Jan 15, 2026 | 89.10 | 95.00 | 88.65 | 89.50 | 89.50 | 0.45% | 289,620 |
| Jan 14, 2026 | 88.50 | 91.10 | 87.50 | 89.10 | 89.10 | 1.71% | 225,300 |
| Jan 13, 2026 | 88.20 | 88.75 | 87.20 | 87.60 | 87.60 | -0.06% | 101,850 |
| Jan 12, 2026 | 87.80 | 88.70 | 87.25 | 87.65 | 87.65 | -0.62% | 102,930 |
| Jan 9, 2026 | 85.75 | 92.35 | 85.75 | 88.20 | 88.20 | 2.44% | 246,960 |
| Jan 8, 2026 | 89.15 | 89.15 | 85.50 | 86.10 | 86.10 | -1.37% | 85,500 |
| Jan 7, 2026 | 89.90 | 90.45 | 87.10 | 87.30 | 87.30 | -2.89% | 89,430 |
| Jan 6, 2026 | 88.00 | 93.05 | 87.45 | 89.90 | 89.90 | 2.16% | 220,352 |
| Jan 5, 2026 | 86.00 | 88.45 | 83.60 | 88.00 | 88.00 | 2.86% | 125,438 |
| Jan 2, 2026 | 85.60 | 86.85 | 85.10 | 85.55 | 85.55 | -0.06% | 15,720 |
| Dec 31, 2025 | 85.90 | 87.00 | 84.80 | 85.60 | 85.60 | -0.35% | 36,990 |
| Dec 30, 2025 | 88.50 | 88.85 | 85.25 | 85.90 | 85.90 | -2.44% | 140,070 |
| Dec 29, 2025 | 88.75 | 90.80 | 88.00 | 88.05 | 88.05 | -0.79% | 81,030 |
| Dec 24, 2025 | 89.45 | 90.05 | 88.40 | 88.75 | 88.75 | -0.78% | 50,820 |
| Dec 23, 2025 | 93.00 | 94.50 | 89.45 | 89.45 | 89.45 | -3.51% | 168,960 |
| Dec 22, 2025 | 92.00 | 95.00 | 90.90 | 92.70 | 92.70 | 1.20% | 216,930 |
| Dec 19, 2025 | 96.10 | 96.10 | 91.40 | 91.60 | 91.60 | -2.76% | 251,010 |
| Dec 18, 2025 | 92.45 | 99.20 | 90.20 | 94.20 | 94.20 | 1.89% | 542,750 |
| Dec 17, 2025 | 99.75 | 99.75 | 92.00 | 92.45 | 92.45 | -4.10% | 482,250 |
| Dec 16, 2025 | 95.80 | 106.00 | 93.05 | 96.40 | 96.40 | 0.42% | 1,095,950 |
| Dec 15, 2025 | 87.90 | 103.00 | 87.85 | 96.00 | 96.00 | 9.28% | 1,375,470 |
| Dec 12, 2025 | 86.95 | 89.05 | 83.80 | 87.85 | 87.85 | 1.21% | 175,200 |
| Dec 11, 2025 | 90.45 | 91.90 | 86.60 | 86.80 | 86.06 | -4.62% | 180,060 |
| Dec 10, 2025 | 92.25 | 95.00 | 89.90 | 91.00 | 90.22 | -1.83% | 146,040 |
| Dec 9, 2025 | 94.00 | 94.00 | 91.60 | 92.70 | 91.91 | -0.11% | 64,080 |
| Dec 8, 2025 | 98.00 | 98.00 | 92.50 | 92.80 | 92.00 | -2.83% | 108,570 |
| Dec 5, 2025 | 96.00 | 98.15 | 94.25 | 95.50 | 94.68 | 0.53% | 156,660 |
| Dec 4, 2025 | 96.90 | 97.70 | 94.85 | 95.00 | 94.19 | -1.96% | 74,250 |
| Dec 3, 2025 | 99.80 | 99.80 | 94.60 | 96.90 | 96.07 | -0.87% | 167,730 |