Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 120.20
+1.10 (0.92%)
At close: Sep 29, 2025
HKG:2589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 120.20 | 126.00 | 118.70 | 121.10 | 121.10 | 0.75% | 289,680 |
| Sep 29, 2025 | 119.40 | 121.00 | 118.40 | 120.20 | 120.20 | 0.92% | 94,110 |
| Sep 26, 2025 | 119.80 | 124.70 | 118.70 | 119.10 | 119.10 | -1.41% | 197,270 |
| Sep 25, 2025 | 123.40 | 123.40 | 119.00 | 120.80 | 120.80 | -0.90% | 160,440 |
| Sep 24, 2025 | 128.10 | 128.50 | 120.80 | 121.90 | 121.90 | -3.33% | 222,330 |
| Sep 23, 2025 | 124.70 | 128.50 | 122.40 | 126.10 | 126.10 | 2.35% | 360,990 |
| Sep 22, 2025 | 122.50 | 124.20 | 121.60 | 123.20 | 123.20 | 1.32% | 109,110 |
| Sep 19, 2025 | 125.90 | 127.00 | 121.30 | 121.60 | 121.60 | -3.11% | 320,430 |
| Sep 18, 2025 | 133.00 | 136.00 | 124.00 | 125.50 | 125.50 | -5.64% | 752,880 |
| Sep 17, 2025 | 144.40 | 148.80 | 132.20 | 133.00 | 133.00 | -5.14% | 1,377,400 |
| Sep 16, 2025 | 132.90 | 182.70 | 128.00 | 140.20 | 140.20 | 6.21% | 3,473,280 |
| Sep 15, 2025 | 122.70 | 138.70 | 118.30 | 132.00 | 132.00 | 8.11% | 888,080 |
| Sep 12, 2025 | 118.30 | 125.60 | 118.30 | 122.10 | 122.10 | 1.50% | 339,930 |
| Sep 11, 2025 | 119.60 | 123.50 | 117.60 | 120.30 | 120.30 | 0.92% | 233,020 |
| Sep 10, 2025 | 125.30 | 126.40 | 118.20 | 119.20 | 119.20 | -5.02% | 237,960 |
| Sep 9, 2025 | 126.30 | 127.40 | 125.50 | 125.50 | 125.50 | -1.03% | 50,730 |
| Sep 8, 2025 | 135.70 | 135.70 | 125.60 | 126.80 | 126.80 | -6.97% | 593,340 |
| Sep 5, 2025 | 131.60 | 136.30 | 128.90 | 136.30 | 136.30 | 5.99% | 54,300 |
| Sep 4, 2025 | 133.50 | 133.80 | 126.60 | 128.60 | 128.60 | -2.87% | 41,910 |
| Sep 3, 2025 | 132.10 | 134.60 | 132.10 | 132.40 | 132.40 | -0.82% | 43,200 |
| Sep 2, 2025 | 134.30 | 137.90 | 133.10 | 133.50 | 133.50 | -0.60% | 15,600 |
| Sep 1, 2025 | 136.90 | 136.90 | 132.80 | 134.30 | 134.30 | -1.76% | 37,500 |
| Aug 29, 2025 | 135.40 | 138.30 | 134.60 | 136.70 | 136.70 | 0.96% | 28,800 |
| Aug 28, 2025 | 135.40 | 138.50 | 134.10 | 135.40 | 135.40 | - | 52,150 |
| Aug 27, 2025 | 144.00 | 144.00 | 135.00 | 135.40 | 135.40 | -5.84% | 75,650 |
| Aug 26, 2025 | 142.90 | 146.70 | 142.10 | 143.80 | 143.80 | - | 53,580 |
| Aug 25, 2025 | 153.00 | 155.20 | 142.10 | 143.80 | 143.80 | -7.35% | 100,830 |
| Aug 22, 2025 | 149.00 | 158.50 | 149.00 | 155.20 | 155.20 | 5.08% | 142,490 |
| Aug 21, 2025 | 145.60 | 148.90 | 144.60 | 147.70 | 147.70 | 2.36% | 51,260 |
| Aug 20, 2025 | 143.30 | 146.50 | 140.30 | 144.30 | 144.30 | -0.82% | 50,910 |
| Aug 19, 2025 | 146.50 | 148.80 | 142.90 | 145.50 | 145.50 | -0.95% | 55,020 |
| Aug 18, 2025 | 142.00 | 147.90 | 142.00 | 146.90 | 146.90 | 3.09% | 87,016 |
| Aug 15, 2025 | 143.20 | 143.90 | 139.00 | 142.50 | 142.50 | -0.21% | 54,975 |
| Aug 14, 2025 | 141.60 | 144.70 | 139.80 | 142.80 | 142.80 | 0.85% | 57,210 |
| Aug 13, 2025 | 137.70 | 144.80 | 137.70 | 141.60 | 141.60 | 2.68% | 96,379 |
| Aug 12, 2025 | 139.20 | 139.80 | 134.00 | 137.90 | 137.90 | 1.03% | 61,170 |
| Aug 11, 2025 | 136.00 | 140.90 | 135.00 | 136.50 | 136.50 | -0.36% | 60,870 |
| Aug 8, 2025 | 137.30 | 140.00 | 136.30 | 137.00 | 137.00 | -1.44% | 58,080 |
| Aug 7, 2025 | 138.00 | 141.90 | 135.50 | 139.00 | 139.00 | 1.24% | 70,560 |
| Aug 6, 2025 | 134.20 | 138.10 | 133.80 | 137.30 | 137.30 | 1.10% | 70,830 |
| Aug 5, 2025 | 134.60 | 136.30 | 130.50 | 135.80 | 135.80 | 0.97% | 78,420 |
| Aug 4, 2025 | 135.00 | 136.70 | 133.10 | 134.50 | 134.50 | -0.88% | 65,730 |
| Aug 1, 2025 | 132.00 | 136.50 | 131.10 | 135.70 | 135.70 | 2.73% | 72,990 |
| Jul 31, 2025 | 132.20 | 133.70 | 131.00 | 132.10 | 132.10 | -0.08% | 78,930 |
| Jul 30, 2025 | 136.40 | 137.30 | 130.40 | 132.20 | 132.20 | -3.08% | 69,930 |
| Jul 29, 2025 | 136.70 | 137.70 | 133.10 | 136.40 | 136.40 | -0.22% | 71,550 |
| Jul 28, 2025 | 135.60 | 138.70 | 134.30 | 136.70 | 136.70 | 0.44% | 68,580 |
| Jul 25, 2025 | 140.90 | 140.90 | 135.50 | 136.10 | 136.10 | -3.41% | 70,140 |
| Jul 24, 2025 | 140.50 | 143.00 | 139.90 | 140.90 | 140.90 | - | 71,465 |
| Jul 23, 2025 | 136.20 | 144.80 | 136.20 | 140.90 | 140.90 | 1.37% | 72,510 |