Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 147.10
+1.00 (0.68%)
At close: Jun 1, 2026
HKG:2589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 143.10 | 148.00 | 141.30 | 147.10 | 147.10 | 0.68% | 47,010 |
| May 29, 2026 | 145.60 | 150.00 | 140.30 | 146.10 | 146.10 | -1.28% | 61,290 |
| May 28, 2026 | 148.50 | 150.90 | 144.10 | 148.00 | 148.00 | -1.99% | 29,520 |
| May 27, 2026 | 155.50 | 155.60 | 146.40 | 151.00 | 151.00 | -2.89% | 69,780 |
| May 26, 2026 | 152.50 | 159.00 | 151.00 | 155.50 | 155.50 | 0.32% | 53,910 |
| May 22, 2026 | 159.40 | 160.90 | 151.50 | 155.00 | 155.00 | -2.76% | 35,700 |
| May 21, 2026 | 154.00 | 165.80 | 150.50 | 159.40 | 159.40 | 3.98% | 136,110 |
| May 20, 2026 | 156.10 | 156.20 | 149.60 | 153.30 | 153.30 | -1.86% | 86,910 |
| May 19, 2026 | 158.50 | 161.00 | 151.80 | 156.20 | 156.20 | -1.45% | 51,810 |
| May 18, 2026 | 155.00 | 162.50 | 150.10 | 158.50 | 158.50 | 1.60% | 93,152 |
| May 15, 2026 | 154.40 | 156.60 | 144.00 | 156.00 | 156.00 | 4.70% | 130,890 |
| May 14, 2026 | 160.00 | 160.00 | 141.10 | 149.00 | 149.00 | -5.76% | 182,940 |
| May 13, 2026 | 144.90 | 165.80 | 144.50 | 158.10 | 158.10 | 4.63% | 359,320 |
| May 12, 2026 | 160.00 | 160.00 | 143.50 | 151.10 | 151.10 | -2.39% | 84,600 |
| May 11, 2026 | 147.60 | 156.20 | 143.00 | 154.80 | 154.80 | 4.88% | 177,560 |
| May 8, 2026 | 154.00 | 154.00 | 145.30 | 147.60 | 147.60 | -2.25% | 134,220 |
| May 7, 2026 | 155.00 | 163.70 | 149.30 | 151.00 | 151.00 | -3.08% | 274,890 |
| May 6, 2026 | 161.70 | 163.10 | 149.60 | 155.80 | 155.80 | -4.65% | 265,440 |
| May 5, 2026 | 165.00 | 167.50 | 159.00 | 163.40 | 163.40 | -0.97% | 22,320 |
| May 4, 2026 | 157.10 | 166.00 | 152.00 | 165.00 | 165.00 | 5.10% | 63,750 |
| Apr 30, 2026 | 155.00 | 170.80 | 153.90 | 157.00 | 157.00 | 2.08% | 709,110 |
| Apr 29, 2026 | 143.10 | 155.60 | 143.10 | 153.80 | 153.80 | 7.55% | 715,080 |
| Apr 28, 2026 | 146.10 | 155.20 | 136.00 | 143.00 | 143.00 | 0.35% | 799,986 |
| Apr 27, 2026 | 130.20 | 146.80 | 125.30 | 142.50 | 142.50 | 3.26% | 973,254 |
| Apr 24, 2026 | 153.70 | 163.30 | 136.20 | 138.00 | 138.00 | -6.76% | 1,615,093 |
| Apr 23, 2026 | 132.10 | 156.00 | 125.40 | 148.00 | 148.00 | 12.12% | 2,092,600 |
| Apr 22, 2026 | 115.90 | 140.00 | 111.00 | 132.00 | 132.00 | 13.89% | 2,394,660 |
| Apr 21, 2026 | 100.20 | 121.00 | 101.00 | 115.90 | 115.90 | 14.87% | 1,849,486 |
| Apr 20, 2026 | 98.85 | 106.70 | 92.10 | 100.90 | 100.90 | 8.79% | 625,410 |
| Apr 17, 2026 | 90.00 | 96.65 | 86.70 | 92.75 | 92.75 | 3.98% | 598,344 |
| Apr 16, 2026 | 78.45 | 90.05 | 78.45 | 89.20 | 89.20 | 13.70% | 643,870 |
| Apr 15, 2026 | 79.00 | 80.90 | 78.35 | 78.45 | 78.45 | -1.75% | 43,230 |
| Apr 14, 2026 | 75.00 | 84.90 | 74.35 | 79.85 | 79.85 | 7.47% | 404,250 |
| Apr 13, 2026 | 74.85 | 75.30 | 74.10 | 74.30 | 74.30 | -0.60% | 18,600 |
| Apr 10, 2026 | 76.95 | 76.00 | 74.40 | 74.75 | 74.75 | -0.93% | 31,050 |
| Apr 9, 2026 | 75.00 | 77.45 | 75.00 | 75.45 | 75.45 | -1.69% | 42,750 |
| Apr 8, 2026 | 76.90 | 77.45 | 74.25 | 76.75 | 76.75 | 0.85% | 69,390 |
| 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 |