Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 77.05
-1.55 (-1.97%)
Sep 14, 2026, 4:08 PM HKT
HKG:2589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 80.00 | 80.00 | 76.55 | 77.35 | - | -1.59% | 23,620 |
| 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 |
| Aug 13, 2026 | 87.35 | 88.30 | 85.25 | 86.05 | 86.05 | 0.71% | 420,600 |
| Aug 12, 2026 | 87.60 | 89.15 | 85.60 | 87.75 | 85.44 | 0.40% | 447,930 |
| Aug 11, 2026 | 90.35 | 91.35 | 85.70 | 87.40 | 85.10 | -2.73% | 864,240 |
| Aug 10, 2026 | 113.00 | 115.00 | 89.50 | 89.85 | 87.49 | -23.40% | 1,923,150 |
| Aug 7, 2026 | 121.00 | 125.00 | 115.80 | 117.30 | 114.21 | -5.48% | 430,320 |
| Aug 6, 2026 | 126.10 | 138.80 | 122.00 | 124.10 | 120.83 | 1.80% | 2,346,370 |
| Aug 5, 2026 | 120.50 | 130.00 | 120.50 | 121.90 | 118.69 | -3.25% | 364,110 |
| Aug 4, 2026 | 117.70 | 127.00 | 112.40 | 126.00 | 122.68 | 10.62% | 1,700,401 |
| Aug 3, 2026 | 105.00 | 121.00 | 102.90 | 113.90 | 110.90 | 10.26% | 764,527 |
| Jul 31, 2026 | 108.60 | 110.30 | 99.65 | 103.30 | 100.58 | -2.27% | 419,190 |
| Jul 30, 2026 | 115.00 | 115.00 | 102.90 | 105.70 | 102.92 | -6.46% | 328,164 |
| Jul 29, 2026 | 111.10 | 119.00 | 111.10 | 113.00 | 110.03 | 2.54% | 386,160 |
| Jul 28, 2026 | 106.00 | 122.00 | 106.00 | 110.20 | 107.30 | -0.99% | 1,100,100 |
| Jul 27, 2026 | 109.80 | 118.10 | 103.70 | 111.30 | 108.37 | 3.53% | 878,040 |
| Jul 24, 2026 | 98.00 | 117.60 | 98.00 | 107.50 | 104.67 | 7.72% | 1,662,420 |
| Jul 23, 2026 | 96.35 | 104.50 | 96.35 | 99.80 | 97.17 | 0.40% | 430,380 |
| Jul 22, 2026 | 113.50 | 113.50 | 91.20 | 99.40 | 96.78 | -0.10% | 1,208,520 |
| Jul 21, 2026 | 93.50 | 112.50 | 93.50 | 99.50 | 96.88 | 9.34% | 1,990,090 |
| Jul 20, 2026 | 82.80 | 126.00 | 82.80 | 91.00 | 88.61 | 10.84% | 2,203,080 |
| Jul 17, 2026 | 86.95 | 86.95 | 80.00 | 82.10 | 79.94 | -5.58% | 91,650 |
| Jul 16, 2026 | 91.45 | 91.45 | 85.50 | 86.95 | 84.66 | -3.23% | 164,940 |
| Jul 15, 2026 | 85.95 | 99.85 | 82.00 | 89.85 | 87.49 | 7.54% | 508,590 |
| Jul 14, 2026 | 89.00 | 89.00 | 81.90 | 83.55 | 81.35 | -1.82% | 84,780 |
| Jul 13, 2026 | 89.40 | 89.40 | 84.00 | 85.10 | 82.86 | -1.96% | 18,840 |
| Jul 10, 2026 | 92.95 | 92.95 | 86.20 | 86.80 | 84.52 | -2.42% | 21,750 |
| Jul 9, 2026 | 94.00 | 94.00 | 85.50 | 88.95 | 86.61 | -2.31% | 39,450 |
| Jul 8, 2026 | 95.00 | 95.00 | 90.70 | 91.05 | 88.65 | -3.34% | 12,450 |
| Jul 7, 2026 | 94.95 | 96.00 | 92.15 | 94.20 | 91.72 | -0.48% | 21,420 |