Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 76.10
+0.10 (0.13%)
Last updated: Apr 2, 2026, 3:59 PM HKT
HKG:2589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 75.55 | 78.35 | 74.25 | 76.10 | 76.10 | 0.13% | 38,820 |
| Apr 1, 2026 | 77.00 | 77.15 | 75.00 | 76.00 | 76.00 | 2.70% | 833,640 |
| Mar 31, 2026 | 75.00 | 75.20 | 74.00 | 74.00 | 74.00 | -1.00% | 24,120 |
| Mar 30, 2026 | 76.55 | 76.55 | 74.70 | 74.75 | 74.75 | -2.35% | 16,170 |
| Mar 27, 2026 | 75.25 | 78.80 | 75.25 | 76.55 | 76.55 | 0.72% | 28,860 |
| Mar 26, 2026 | 77.00 | 77.60 | 73.65 | 76.00 | 76.00 | -2.50% | 26,850 |
| Mar 25, 2026 | 79.00 | 80.40 | 76.90 | 77.95 | 77.95 | 0.32% | 48,930 |
| Mar 24, 2026 | 77.85 | 78.30 | 74.45 | 77.70 | 77.70 | 3.67% | 38,368 |
| Mar 23, 2026 | 76.85 | 76.85 | 74.95 | 74.95 | 74.95 | -2.47% | 27,390 |
| Mar 20, 2026 | 80.00 | 80.00 | 76.50 | 76.85 | 76.85 | -2.04% | 25,440 |
| Mar 19, 2026 | 78.00 | 78.95 | 77.40 | 78.45 | 78.45 | -0.82% | 25,890 |
| Mar 18, 2026 | 80.10 | 81.90 | 78.00 | 79.10 | 79.10 | -0.63% | 41,520 |
| Mar 17, 2026 | 80.50 | 81.35 | 78.75 | 79.60 | 79.60 | -0.87% | 79,710 |
| Mar 16, 2026 | 78.50 | 82.90 | 78.50 | 80.30 | 80.30 | 2.49% | 213,810 |
| Mar 13, 2026 | 75.45 | 86.40 | 74.40 | 78.35 | 78.35 | 3.77% | 397,560 |
| Mar 12, 2026 | 78.35 | 78.35 | 75.00 | 75.50 | 75.50 | -0.72% | 18,720 |
| Mar 11, 2026 | 76.30 | 78.70 | 75.60 | 76.05 | 76.05 | -0.20% | 44,460 |
| Mar 10, 2026 | 75.95 | 76.20 | 75.10 | 76.20 | 76.20 | 2.01% | 58,530 |
| Mar 9, 2026 | 76.40 | 76.40 | 73.50 | 74.70 | 74.70 | -1.58% | 26,250 |
| Mar 6, 2026 | 75.10 | 76.70 | 74.25 | 75.90 | 75.90 | 1.07% | 40,020 |
| Mar 5, 2026 | 74.60 | 77.95 | 74.45 | 75.10 | 75.10 | 0.67% | 38,760 |
| Mar 4, 2026 | 74.50 | 78.75 | 73.95 | 74.60 | 74.60 | -1.58% | 35,760 |
| Mar 3, 2026 | 80.15 | 82.00 | 75.80 | 75.80 | 75.80 | -5.43% | 83,280 |
| Mar 2, 2026 | 82.55 | 83.80 | 80.00 | 80.15 | 80.15 | -4.64% | 61,980 |
| Feb 27, 2026 | 85.20 | 85.20 | 83.90 | 84.05 | 84.05 | -0.47% | 21,060 |
| Feb 26, 2026 | 86.95 | 86.95 | 84.20 | 84.45 | 84.45 | -1.40% | 23,100 |
| Feb 25, 2026 | 87.00 | 87.00 | 85.00 | 85.65 | 85.65 | 0.59% | 34,590 |
| Feb 24, 2026 | 88.00 | 88.00 | 84.80 | 85.15 | 85.15 | -2.69% | 60,210 |
| Feb 23, 2026 | 83.90 | 87.55 | 83.90 | 87.50 | 87.50 | 1.86% | 6,000 |
| Feb 20, 2026 | 85.50 | 86.00 | 85.40 | 85.90 | 85.90 | -1.21% | 2,040 |
| Feb 16, 2026 | 85.85 | 87.80 | 85.85 | 86.95 | 86.95 | 1.28% | 2,100 |
| 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 |