Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 24.80
-0.86 (-3.35%)
At close: Dec 5, 2025
HKG:2590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.60 | 25.60 | 24.66 | 24.80 | 24.80 | -3.35% | 2,644,125 |
| Dec 4, 2025 | 24.62 | 25.78 | 24.62 | 25.66 | 25.66 | 6.30% | 2,789,208 |
| Dec 3, 2025 | 24.70 | 24.70 | 24.00 | 24.14 | 24.14 | -2.27% | 1,461,346 |
| Dec 2, 2025 | 24.80 | 25.30 | 24.54 | 24.70 | 24.70 | -2.22% | 717,636 |
| Dec 1, 2025 | 25.00 | 25.38 | 24.84 | 25.26 | 25.26 | 1.04% | 1,161,186 |
| Nov 28, 2025 | 25.30 | 25.30 | 24.60 | 25.00 | 25.00 | -0.71% | 1,085,577 |
| Nov 27, 2025 | 24.70 | 25.78 | 24.50 | 25.18 | 25.18 | 3.62% | 2,592,378 |
| Nov 26, 2025 | 23.30 | 24.78 | 23.30 | 24.30 | 24.30 | 4.92% | 2,127,934 |
| Nov 25, 2025 | 23.70 | 23.72 | 22.86 | 23.16 | 23.16 | -0.60% | 2,172,708 |
| Nov 24, 2025 | 21.72 | 23.56 | 21.72 | 23.30 | 23.30 | 8.27% | 3,277,969 |
| Nov 21, 2025 | 20.90 | 21.82 | 20.38 | 21.52 | 21.52 | 1.51% | 2,640,430 |
| Nov 20, 2025 | 21.80 | 22.00 | 20.90 | 21.20 | 21.20 | -1.21% | 2,566,309 |
| Nov 19, 2025 | 21.80 | 22.14 | 21.36 | 21.46 | 21.46 | -3.16% | 3,896,577 |
| Nov 18, 2025 | 22.70 | 23.20 | 22.16 | 22.16 | 22.16 | -4.73% | 4,419,677 |
| Nov 17, 2025 | 24.32 | 24.56 | 22.78 | 23.26 | 23.26 | -4.28% | 3,586,535 |
| Nov 14, 2025 | 24.74 | 25.16 | 24.20 | 24.30 | 24.30 | -4.56% | 1,486,442 |
| Nov 13, 2025 | 25.12 | 25.76 | 24.68 | 25.46 | 25.46 | 1.52% | 983,223 |
| Nov 12, 2025 | 25.68 | 25.72 | 24.62 | 25.08 | 25.08 | -2.64% | 1,947,539 |
| Nov 11, 2025 | 25.20 | 25.88 | 24.88 | 25.76 | 25.76 | 2.96% | 1,626,586 |
| Nov 10, 2025 | 24.50 | 25.34 | 24.42 | 25.02 | 25.02 | 2.12% | 1,326,952 |
| Nov 7, 2025 | 25.56 | 25.56 | 24.32 | 24.50 | 24.50 | -3.77% | 2,274,060 |
| Nov 6, 2025 | 26.04 | 26.48 | 24.50 | 25.46 | 25.46 | -2.00% | 4,746,202 |
| Nov 5, 2025 | 25.00 | 25.98 | 23.80 | 25.98 | 25.98 | 2.69% | 6,088,173 |
| Nov 4, 2025 | 27.24 | 27.24 | 25.18 | 25.30 | 25.30 | -7.53% | 3,699,605 |
| Nov 3, 2025 | 27.38 | 27.96 | 26.42 | 27.36 | 27.36 | -0.44% | 1,096,500 |
| Oct 31, 2025 | 28.14 | 28.58 | 27.40 | 27.48 | 27.48 | -2.35% | 922,179 |
| Oct 30, 2025 | 28.54 | 29.06 | 27.88 | 28.14 | 28.14 | -0.50% | 1,566,879 |
| Oct 28, 2025 | 29.50 | 29.64 | 28.28 | 28.28 | 28.28 | -3.68% | 1,575,410 |
| Oct 27, 2025 | 29.00 | 29.50 | 28.30 | 29.36 | 29.36 | 4.11% | 2,459,960 |
| Oct 24, 2025 | 26.68 | 28.64 | 26.60 | 28.20 | 28.20 | 8.21% | 4,044,215 |
| Oct 23, 2025 | 29.20 | 29.60 | 25.28 | 26.06 | 26.06 | -10.75% | 7,688,655 |
| Oct 22, 2025 | 28.76 | 29.48 | 28.20 | 29.20 | 29.20 | 1.53% | 2,505,274 |
| Oct 21, 2025 | 29.40 | 30.26 | 28.48 | 28.76 | 28.76 | -0.14% | 2,832,913 |
| Oct 20, 2025 | 28.64 | 30.02 | 28.32 | 28.80 | 28.80 | 2.27% | 2,643,108 |
| Oct 17, 2025 | 28.96 | 29.30 | 27.88 | 28.16 | 28.16 | -1.81% | 2,772,626 |
| Oct 16, 2025 | 29.00 | 29.38 | 28.60 | 28.68 | 28.68 | 0.28% | 2,202,334 |
| Oct 15, 2025 | 27.52 | 28.80 | 27.14 | 28.60 | 28.60 | 5.93% | 2,501,944 |
| Oct 14, 2025 | 30.20 | 30.20 | 26.68 | 27.00 | 27.00 | -6.90% | 4,976,948 |
| Oct 13, 2025 | 27.00 | 29.14 | 26.64 | 29.00 | 29.00 | -0.48% | 6,724,717 |
| Oct 10, 2025 | 31.00 | 33.10 | 28.60 | 29.14 | 29.14 | -8.88% | 10,386,480 |
| Oct 9, 2025 | 32.62 | 33.90 | 31.72 | 31.98 | 31.98 | -1.11% | 4,385,753 |
| Oct 8, 2025 | 31.84 | 32.62 | 30.64 | 32.34 | 32.34 | 1.57% | 2,646,056 |
| Oct 6, 2025 | 30.38 | 32.38 | 30.20 | 31.84 | 31.84 | 4.67% | 2,825,446 |
| Oct 3, 2025 | 29.70 | 30.42 | 28.42 | 30.42 | 30.42 | 2.42% | 2,261,645 |
| Oct 2, 2025 | 29.90 | 30.64 | 29.38 | 29.70 | 29.70 | 0.68% | 3,026,714 |
| Sep 30, 2025 | 30.50 | 30.50 | 28.32 | 29.50 | 29.50 | -2.06% | 5,239,716 |
| Sep 29, 2025 | 27.72 | 30.56 | 27.72 | 30.12 | 30.12 | 8.74% | 4,037,413 |
| Sep 26, 2025 | 28.50 | 29.42 | 27.70 | 27.70 | 27.70 | -3.42% | 4,491,545 |
| Sep 25, 2025 | 26.50 | 29.82 | 26.36 | 28.68 | 28.68 | 8.72% | 9,480,851 |
| Sep 24, 2025 | 25.26 | 26.38 | 24.40 | 26.38 | 26.38 | 5.86% | 4,065,743 |