Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 22.06
+0.44 (2.04%)
Sep 10, 2025, 11:59 AM HKT
HKG:2590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.70 | 22.38 | 21.70 | 21.96 | - | 1.57% | 3,044,035 |
| Sep 9, 2025 | 22.66 | 22.66 | 21.48 | 21.62 | 21.62 | -4.59% | 3,036,635 |
| 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 |
| Aug 20, 2025 | 19.08 | 19.55 | 18.90 | 19.10 | 19.10 | -1.09% | 3,173,000 |
| Aug 19, 2025 | 19.50 | 19.79 | 19.20 | 19.31 | 19.31 | -0.97% | 1,449,601 |
| Aug 18, 2025 | 19.68 | 19.97 | 19.38 | 19.50 | 19.50 | 0.05% | 3,230,033 |
| Aug 15, 2025 | 18.60 | 19.62 | 18.60 | 19.49 | 19.49 | 3.89% | 2,292,805 |
| Aug 14, 2025 | 19.20 | 19.21 | 18.74 | 18.76 | 18.76 | -2.04% | 2,091,400 |
| Aug 13, 2025 | 18.69 | 19.42 | 18.45 | 19.15 | 19.15 | 2.46% | 3,125,500 |
| Aug 12, 2025 | 18.40 | 18.90 | 18.14 | 18.69 | 18.69 | 1.58% | 2,144,600 |
| Aug 11, 2025 | 18.70 | 18.93 | 18.24 | 18.40 | 18.40 | -1.08% | 2,322,600 |
| Aug 8, 2025 | 18.42 | 18.98 | 18.29 | 18.60 | 18.60 | 0.76% | 2,743,200 |
| Aug 7, 2025 | 19.02 | 19.12 | 18.23 | 18.46 | 18.46 | -2.69% | 3,960,000 |
| Aug 6, 2025 | 17.98 | 19.19 | 17.79 | 18.97 | 18.97 | 5.68% | 5,790,100 |
| Aug 5, 2025 | 17.30 | 18.26 | 17.30 | 17.95 | 17.95 | 5.84% | 5,806,600 |
| Aug 4, 2025 | 16.98 | 17.26 | 16.71 | 16.96 | 16.96 | -0.12% | 2,019,200 |
| Aug 1, 2025 | 16.80 | 17.60 | 16.78 | 16.98 | 16.98 | 0.95% | 6,660,636 |
| Jul 31, 2025 | 17.22 | 17.36 | 16.80 | 16.82 | 16.82 | -1.87% | 2,545,800 |
| Jul 30, 2025 | 17.50 | 17.56 | 17.14 | 17.14 | 17.14 | -1.95% | 2,319,200 |
| Jul 29, 2025 | 17.68 | 17.68 | 17.28 | 17.48 | 17.48 | -0.68% | 1,077,670 |
| Jul 28, 2025 | 17.68 | 17.68 | 17.02 | 17.60 | 17.60 | -0.45% | 3,878,515 |
| Jul 25, 2025 | 17.66 | 17.80 | 17.32 | 17.68 | 17.68 | 0.11% | 2,322,700 |
| Jul 24, 2025 | 18.00 | 18.32 | 17.30 | 17.66 | 17.66 | -0.90% | 6,422,057 |
| Jul 23, 2025 | 17.40 | 18.04 | 17.32 | 17.82 | 17.82 | 2.53% | 3,863,200 |
| Jul 22, 2025 | 18.46 | 18.68 | 17.14 | 17.38 | 17.38 | -6.16% | 7,974,150 |
| Jul 21, 2025 | 19.10 | 19.38 | 18.52 | 18.52 | 18.52 | -1.17% | 4,055,463 |
| Jul 18, 2025 | 19.30 | 19.40 | 18.70 | 18.74 | 18.74 | -2.90% | 4,068,247 |
| Jul 17, 2025 | 18.92 | 19.52 | 18.80 | 19.30 | 19.30 | 2.01% | 5,108,676 |
| Jul 16, 2025 | 19.94 | 20.60 | 18.88 | 18.92 | 18.92 | -5.12% | 8,660,613 |
| Jul 15, 2025 | 19.96 | 20.40 | 19.66 | 19.94 | 19.94 | -0.10% | 6,003,996 |
| Jul 14, 2025 | 18.32 | 19.96 | 18.30 | 19.96 | 19.96 | 7.89% | 11,936,113 |
| Jul 11, 2025 | 18.94 | 19.20 | 17.90 | 18.50 | 18.50 | -3.04% | 12,097,856 |
| Jul 10, 2025 | 18.60 | 19.50 | 17.60 | 19.08 | 19.08 | 7.80% | 24,406,542 |