Auntea Jenny (Shanghai) Industrial Co., Ltd. (HKG:2589)
Hong Kong · Delayed Price · Currency is HKD 91.00
+8.90 (10.84%)
Jul 20, 2026, 4:08 PM HKT
HKG:2589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 82.80 | 126.00 | 82.80 | 105.00 | - | 27.89% | 1,356,000 |
| Jul 17, 2026 | 86.95 | 86.95 | 80.00 | 82.10 | 82.10 | -5.58% | 91,650 |
| Jul 16, 2026 | 91.45 | 91.45 | 85.50 | 86.95 | 86.95 | -3.23% | 164,940 |
| Jul 15, 2026 | 85.95 | 99.85 | 82.00 | 89.85 | 89.85 | 7.54% | 508,590 |
| Jul 14, 2026 | 89.00 | 89.00 | 81.90 | 83.55 | 83.55 | -1.82% | 84,780 |
| Jul 13, 2026 | 89.40 | 89.40 | 84.00 | 85.10 | 85.10 | -1.96% | 18,840 |
| Jul 10, 2026 | 92.95 | 92.95 | 86.20 | 86.80 | 86.80 | -2.42% | 21,750 |
| Jul 9, 2026 | 94.00 | 94.00 | 85.50 | 88.95 | 88.95 | -2.31% | 39,450 |
| Jul 8, 2026 | 95.00 | 95.00 | 90.70 | 91.05 | 91.05 | -3.34% | 12,450 |
| Jul 7, 2026 | 94.95 | 96.00 | 92.15 | 94.20 | 94.20 | -0.48% | 21,420 |
| Jul 6, 2026 | 111.00 | 114.90 | 93.45 | 94.65 | 94.65 | -13.48% | 86,010 |
| Jul 3, 2026 | 103.80 | 115.90 | 103.00 | 109.40 | 109.40 | -3.19% | 15,810 |
| Jul 2, 2026 | 107.90 | 113.90 | 106.40 | 113.00 | 113.00 | 5.12% | 55,830 |
| Jun 30, 2026 | 114.20 | 118.90 | 107.10 | 107.50 | 107.50 | -11.60% | 41,790 |
| Jun 29, 2026 | 130.10 | 130.10 | 121.50 | 121.60 | 121.60 | -7.18% | 24,420 |
| Jun 26, 2026 | 138.50 | 138.50 | 126.00 | 131.00 | 131.00 | -2.13% | 19,320 |
| Jun 25, 2026 | 137.00 | 138.30 | 135.00 | 135.00 | 133.85 | -3.36% | 8,340 |
| Jun 24, 2026 | 140.30 | 140.30 | 132.50 | 139.70 | 138.51 | 0.29% | 29,490 |
| Jun 23, 2026 | 136.10 | 139.50 | 130.60 | 139.30 | 138.11 | 1.98% | 28,170 |
| Jun 22, 2026 | 141.00 | 141.00 | 128.00 | 136.60 | 135.44 | -3.12% | 59,700 |
| Jun 18, 2026 | 150.00 | 149.90 | 138.10 | 141.00 | 139.80 | -4.60% | 45,270 |
| Jun 17, 2026 | 147.60 | 150.40 | 146.00 | 147.80 | 146.54 | -2.05% | 25,920 |
| Jun 16, 2026 | 150.00 | 151.00 | 146.50 | 150.90 | 149.61 | -0.72% | 36,810 |
| Jun 15, 2026 | 151.20 | 152.50 | 145.60 | 152.00 | 150.71 | -0.07% | 79,890 |
| Jun 12, 2026 | 148.40 | 156.00 | 147.40 | 152.10 | 150.80 | 2.49% | 45,990 |
| Jun 11, 2026 | 148.10 | 156.90 | 145.00 | 148.40 | 147.14 | -3.32% | 66,930 |
| Jun 10, 2026 | 171.80 | 176.90 | 150.00 | 153.50 | 152.19 | -10.65% | 121,080 |
| Jun 9, 2026 | 157.00 | 176.00 | 151.00 | 171.80 | 170.34 | 9.99% | 231,340 |
| Jun 8, 2026 | 150.10 | 168.00 | 149.60 | 156.20 | 154.87 | 0.13% | 131,100 |
| Jun 5, 2026 | 150.90 | 156.20 | 144.00 | 156.00 | 154.67 | 3.11% | 124,650 |
| Jun 4, 2026 | 141.00 | 151.30 | 140.10 | 151.30 | 150.01 | 4.34% | 50,517 |
| Jun 3, 2026 | 146.00 | 146.00 | 139.50 | 145.00 | 143.76 | -0.55% | 46,803 |
| Jun 2, 2026 | 146.90 | 146.90 | 138.00 | 145.80 | 144.56 | -0.88% | 77,010 |
| Jun 1, 2026 | 143.10 | 148.00 | 141.30 | 147.10 | 145.85 | 0.68% | 47,010 |
| May 29, 2026 | 145.60 | 150.00 | 140.30 | 146.10 | 144.86 | -1.28% | 61,290 |
| May 28, 2026 | 148.50 | 150.90 | 144.10 | 148.00 | 146.74 | -1.99% | 29,520 |
| May 27, 2026 | 155.50 | 155.60 | 146.40 | 151.00 | 149.71 | -2.89% | 69,780 |
| May 26, 2026 | 152.50 | 159.00 | 151.00 | 155.50 | 154.18 | 0.32% | 53,910 |
| May 22, 2026 | 159.40 | 160.90 | 151.50 | 155.00 | 153.68 | -2.76% | 35,700 |
| May 21, 2026 | 154.00 | 165.80 | 150.50 | 159.40 | 158.04 | 3.98% | 136,110 |
| May 20, 2026 | 156.10 | 156.20 | 149.60 | 153.30 | 151.99 | -1.86% | 86,910 |
| May 19, 2026 | 158.50 | 161.00 | 151.80 | 156.20 | 154.87 | -1.45% | 51,810 |
| May 18, 2026 | 155.00 | 162.50 | 150.10 | 158.50 | 157.15 | 1.60% | 93,152 |
| May 15, 2026 | 154.40 | 156.60 | 144.00 | 156.00 | 154.67 | 4.70% | 130,890 |
| May 14, 2026 | 160.00 | 160.00 | 141.10 | 149.00 | 147.73 | -5.76% | 182,940 |
| May 13, 2026 | 144.90 | 165.80 | 144.50 | 158.10 | 156.75 | 4.63% | 359,320 |
| May 12, 2026 | 160.00 | 160.00 | 143.50 | 151.10 | 149.81 | -2.39% | 84,600 |
| May 11, 2026 | 147.60 | 156.20 | 143.00 | 154.80 | 153.48 | 4.88% | 177,560 |
| May 8, 2026 | 154.00 | 154.00 | 145.30 | 147.60 | 146.34 | -2.25% | 134,220 |
| May 7, 2026 | 155.00 | 163.70 | 149.30 | 151.00 | 149.71 | -3.08% | 274,890 |