Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 27.48
-0.66 (-2.35%)
Oct 31, 2025, 4:08 PM HKT
HKG:2590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.14 | 28.58 | 27.40 | 27.48 | 27.48 | -2.35% | 923,179 |
| 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% | 1,576,410 |
| 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% | 4,045,215 |
| Oct 23, 2025 | 29.20 | 29.60 | 25.28 | 26.06 | 26.06 | -10.75% | 7,691,055 |
| Oct 22, 2025 | 28.76 | 29.48 | 28.20 | 29.20 | 29.20 | 1.53% | 2,507,674 |
| Oct 21, 2025 | 29.40 | 30.26 | 28.48 | 28.76 | 28.76 | -0.14% | 2,834,313 |
| 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% | 2,773,026 |
| Oct 16, 2025 | 29.00 | 29.38 | 28.60 | 28.68 | 28.68 | 0.28% | 2,202,534 |
| Oct 15, 2025 | 27.52 | 28.80 | 27.14 | 28.60 | 28.60 | 5.93% | 2,502,344 |
| Oct 14, 2025 | 30.20 | 30.20 | 26.68 | 27.00 | 27.00 | -6.90% | 4,977,148 |
| 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% | 10,386,486 |
| Oct 9, 2025 | 32.62 | 33.90 | 31.72 | 31.98 | 31.98 | -1.11% | 4,390,353 |
| Oct 8, 2025 | 31.84 | 32.62 | 30.64 | 32.34 | 32.34 | 1.57% | 2,647,656 |
| 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% | 2,263,445 |
| Oct 2, 2025 | 29.90 | 30.64 | 29.38 | 29.70 | 29.70 | 0.68% | 3,027,114 |
| Sep 30, 2025 | 30.50 | 30.50 | 28.32 | 29.50 | 29.50 | -2.06% | 5,243,316 |
| Sep 29, 2025 | 27.72 | 30.56 | 27.72 | 30.12 | 30.12 | - | 5,239,716 |
| Sep 28, 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% | 4,492,545 |
| Sep 25, 2025 | 26.50 | 29.82 | 26.36 | 28.68 | 28.68 | 8.72% | 9,481,251 |
| Sep 24, 2025 | 25.26 | 26.38 | 24.40 | 26.38 | 26.38 | 5.86% | 4,066,143 |
| Sep 23, 2025 | 25.00 | 25.38 | 24.50 | 24.92 | 24.92 | 0.24% | 2,425,476 |
| Sep 22, 2025 | 25.16 | 25.48 | 24.64 | 24.86 | 24.86 | -1.19% | 2,743,314 |
| Sep 19, 2025 | 24.48 | 25.34 | 23.92 | 25.16 | 25.16 | 3.54% | 3,856,428 |
| Sep 18, 2025 | 25.20 | 25.88 | 23.92 | 24.30 | 24.30 | -1.62% | 6,530,939 |
| Sep 17, 2025 | 23.40 | 24.90 | 23.08 | 24.70 | 24.70 | 7.02% | 6,359,263 |
| Sep 16, 2025 | 22.86 | 23.40 | 21.98 | 23.08 | 23.08 | 1.05% | 3,478,971 |
| Sep 15, 2025 | 23.46 | 23.80 | 22.74 | 22.84 | 22.84 | -2.64% | 2,707,301 |
| Sep 12, 2025 | 22.32 | 23.72 | 22.32 | 23.46 | 23.46 | 5.77% | 3,612,245 |
| Sep 11, 2025 | 22.06 | 22.36 | 21.54 | 22.18 | 22.18 | 0.54% | 1,431,101 |
| Sep 10, 2025 | 21.70 | 22.38 | 21.70 | 22.06 | 22.06 | 2.04% | 1,885,946 |
| Sep 9, 2025 | 22.66 | 22.66 | 21.48 | 21.62 | 21.62 | -4.59% | 3,045,435 |
| Sep 8, 2025 | 21.92 | 22.98 | 21.80 | 22.66 | 22.66 | 3.38% | 2,991,737 |
| Sep 5, 2025 | 21.54 | 22.50 | 20.82 | 21.92 | 21.92 | 1.76% | 3,675,312 |
| Sep 4, 2025 | 23.40 | 23.40 | 21.40 | 21.54 | 21.54 | -8.26% | 6,042,844 |
| Sep 3, 2025 | 23.32 | 24.34 | 22.86 | 23.48 | 23.48 | 0.86% | 7,583,896 |
| Sep 2, 2025 | 21.46 | 23.28 | 21.44 | 23.28 | 23.28 | 8.48% | 6,653,826 |
| Sep 1, 2025 | 22.24 | 22.38 | 21.24 | 21.46 | 21.46 | -1.83% | 4,049,057 |
| Aug 29, 2025 | 21.50 | 22.20 | 21.20 | 21.86 | 21.86 | 2.53% | 5,368,600 |
| Aug 28, 2025 | 20.38 | 21.34 | 20.24 | 21.32 | 21.32 | 4.51% | 5,005,901 |
| Aug 27, 2025 | 19.98 | 21.00 | 19.77 | 20.40 | 20.40 | 2.36% | 6,494,400 |
| Aug 26, 2025 | 20.14 | 20.44 | 19.82 | 19.93 | 19.93 | -1.04% | 2,346,400 |
| Aug 25, 2025 | 20.30 | 20.50 | 19.85 | 20.14 | 20.14 | 0.90% | 3,986,800 |
| Aug 22, 2025 | 19.48 | 20.60 | 19.35 | 19.96 | 19.96 | 2.25% | 5,725,800 |
| Aug 21, 2025 | 19.20 | 19.80 | 19.16 | 19.52 | 19.52 | 2.20% | 2,103,700 |