Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 57.45
+0.15 (0.26%)
Oct 26, 2026, 4:08 PM HKT
HKG:2589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 59.00 | 59.00 | 56.70 | 57.45 | 57.45 | 0.26% | 46,890 |
| Oct 23, 2026 | 59.90 | 59.90 | 55.90 | 57.30 | 57.30 | -1.29% | 126,300 |
| Oct 22, 2026 | 59.95 | 60.10 | 58.05 | 58.05 | 58.05 | -2.76% | 123,510 |
| Oct 21, 2026 | 59.65 | 60.30 | 57.90 | 59.70 | 59.70 | 0.08% | 137,550 |
| Oct 20, 2026 | 59.10 | 60.85 | 57.70 | 59.65 | 59.65 | 1.10% | 175,270 |
| Oct 16, 2026 | 63.90 | 63.90 | 59.00 | 59.00 | 59.00 | -4.84% | 134,140 |
| Oct 15, 2026 | 63.90 | 64.30 | 61.50 | 62.00 | 62.00 | -3.73% | 136,240 |
| Oct 14, 2026 | 66.10 | 66.10 | 64.40 | 64.40 | 64.40 | -2.57% | 73,630 |
| Oct 13, 2026 | 64.60 | 66.40 | 64.40 | 66.10 | 66.10 | 0.30% | 95,790 |
| Oct 12, 2026 | 63.70 | 66.35 | 63.70 | 65.90 | 65.90 | 1.62% | 129,610 |
| Oct 9, 2026 | 65.95 | 65.95 | 63.70 | 64.85 | 64.85 | 1.25% | 108,210 |
| Oct 8, 2026 | 66.90 | 67.25 | 64.00 | 64.05 | 64.05 | -3.54% | 199,340 |
| Oct 7, 2026 | 68.40 | 68.40 | 66.40 | 66.40 | 66.40 | - | 8,900 |
| Oct 6, 2026 | 69.05 | 69.05 | 66.40 | 66.40 | 66.40 | -2.21% | 30,810 |
| Oct 5, 2026 | 67.55 | 68.50 | 65.75 | 67.90 | 67.90 | 0.52% | 18,500 |
| Oct 2, 2026 | 67.05 | 69.60 | 66.00 | 67.55 | 67.55 | -0.73% | 23,120 |
| Sep 30, 2026 | 67.30 | 68.90 | 65.50 | 68.05 | 68.05 | 1.11% | 162,660 |
| Sep 29, 2026 | 68.60 | 69.90 | 66.00 | 67.30 | 67.30 | -1.90% | 186,635 |
| Sep 28, 2026 | 76.65 | 78.85 | 68.05 | 68.60 | 68.60 | -9.02% | 505,935 |
| Sep 25, 2026 | 77.45 | 77.45 | 72.05 | 75.40 | 75.40 | -2.58% | 16,740 |
| Sep 24, 2026 | 80.20 | 85.25 | 77.20 | 77.40 | 77.40 | -0.71% | 1,170,700 |
| Sep 23, 2026 | 70.50 | 81.25 | 69.95 | 77.95 | 77.95 | 11.44% | 1,485,220 |
| Sep 22, 2026 | 70.80 | 71.25 | 69.10 | 69.95 | 69.95 | -1.96% | 227,090 |
| Sep 21, 2026 | 72.70 | 72.70 | 70.80 | 71.35 | 71.35 | -2.06% | 87,380 |
| Sep 18, 2026 | 72.00 | 72.85 | 70.45 | 72.85 | 72.85 | 2.46% | 145,600 |
| Sep 17, 2026 | 72.25 | 73.30 | 71.00 | 71.10 | 71.10 | -2.80% | 106,170 |
| Sep 16, 2026 | 76.60 | 76.80 | 73.05 | 73.15 | 73.15 | -4.13% | 153,120 |
| Sep 15, 2026 | 79.85 | 79.85 | 76.30 | 76.30 | 76.30 | -0.97% | 78,810 |
| Sep 14, 2026 | 80.00 | 80.00 | 76.55 | 77.05 | 77.05 | -1.97% | 41,960 |
| Sep 11, 2026 | 79.50 | 79.90 | 78.40 | 78.60 | 78.60 | -1.63% | 37,480 |
| Sep 10, 2026 | 80.40 | 80.40 | 78.75 | 79.90 | 79.90 | -0.75% | 109,170 |
| Sep 9, 2026 | 81.00 | 81.40 | 80.25 | 80.50 | 80.50 | -1.11% | 45,430 |
| Sep 8, 2026 | 80.95 | 82.30 | 80.95 | 81.40 | 81.40 | -0.67% | 52,700 |
| Sep 7, 2026 | 81.50 | 82.15 | 81.30 | 81.95 | 81.95 | 0.55% | 102,400 |
| Sep 4, 2026 | 82.50 | 82.50 | 81.10 | 81.50 | 81.50 | -0.43% | 139,723 |
| Sep 3, 2026 | 80.70 | 85.85 | 79.45 | 81.85 | 81.85 | 2.96% | 289,220 |
| Sep 2, 2026 | 80.30 | 81.30 | 79.35 | 79.50 | 79.50 | -1.00% | 68,400 |
| Sep 1, 2026 | 81.00 | 81.35 | 80.20 | 80.30 | 80.30 | -1.35% | 91,850 |
| Aug 31, 2026 | 82.55 | 82.55 | 81.00 | 81.40 | 81.40 | -1.39% | 125,880 |
| Aug 28, 2026 | 81.70 | 83.25 | 80.90 | 82.55 | 82.55 | 0.86% | 193,940 |
| Aug 27, 2026 | 82.70 | 82.80 | 80.85 | 81.85 | 81.85 | -0.67% | 149,730 |
| Aug 26, 2026 | 80.70 | 84.30 | 80.65 | 82.40 | 82.40 | 2.11% | 265,140 |
| Aug 25, 2026 | 81.40 | 82.50 | 80.05 | 80.70 | 80.70 | -0.86% | 173,780 |
| Aug 24, 2026 | 81.70 | 83.70 | 81.40 | 81.40 | 81.40 | -0.37% | 264,370 |
| Aug 21, 2026 | 82.65 | 82.65 | 81.15 | 81.70 | 81.70 | -0.37% | 135,250 |
| Aug 20, 2026 | 82.10 | 83.40 | 81.60 | 82.00 | 82.00 | -1.03% | 131,850 |
| Aug 19, 2026 | 82.40 | 84.00 | 80.65 | 82.85 | 82.85 | 0.55% | 471,030 |
| Aug 18, 2026 | 86.60 | 86.60 | 81.80 | 82.40 | 82.40 | -3.17% | 336,390 |
| Aug 17, 2026 | 85.05 | 86.65 | 84.30 | 85.10 | 85.10 | -1.05% | 221,280 |
| Aug 14, 2026 | 88.20 | 88.20 | 86.00 | 86.00 | 86.00 | -0.06% | 211,080 |