Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 6.04
-0.35 (-5.48%)
Oct 15, 2026, 11:57 AM HKT
HKG:2590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.30 | 6.30 | 6.02 | 6.04 | 6.04 | -5.48% | 4,379,600 |
| Oct 14, 2026 | 6.56 | 6.60 | 6.34 | 6.39 | 6.39 | -2.96% | 3,755,200 |
| Oct 13, 2026 | 6.79 | 6.79 | 6.48 | 6.58 | 6.58 | -3.24% | 5,193,809 |
| Oct 12, 2026 | 6.98 | 7.14 | 6.75 | 6.80 | 6.80 | -2.30% | 3,276,600 |
| Oct 9, 2026 | 6.93 | 7.02 | 6.78 | 6.96 | 6.96 | 0.43% | 4,108,600 |
| Oct 8, 2026 | 7.32 | 7.44 | 6.93 | 6.93 | 6.93 | -5.33% | 5,272,487 |
| Oct 7, 2026 | 7.40 | 7.50 | 7.18 | 7.32 | 7.32 | -0.27% | 1,292,694 |
| Oct 6, 2026 | 7.49 | 7.49 | 7.27 | 7.34 | 7.34 | 0.89% | 792,479 |
| Oct 5, 2026 | 7.33 | 7.34 | 7.18 | 7.28 | 7.28 | -0.75% | 533,500 |
| Oct 2, 2026 | 7.60 | 7.60 | 7.24 | 7.33 | 7.33 | -2.27% | 1,144,558 |
| Sep 30, 2026 | 7.36 | 7.50 | 7.27 | 7.50 | 7.50 | 1.97% | 3,213,043 |
| Sep 29, 2026 | 7.38 | 7.50 | 7.19 | 7.36 | 7.36 | -0.34% | 3,213,376 |
| Sep 28, 2026 | 7.62 | 7.62 | 7.28 | 7.38 | 7.38 | -2.77% | 6,289,200 |
| Sep 25, 2026 | 7.77 | 7.77 | 7.32 | 7.59 | 7.59 | -0.39% | 2,763,800 |
| Sep 24, 2026 | 7.83 | 7.83 | 7.48 | 7.62 | 7.62 | -2.81% | 11,820,000 |
| Sep 23, 2026 | 8.10 | 8.18 | 7.82 | 7.84 | 7.84 | -3.03% | 6,810,400 |
| Sep 22, 2026 | 8.24 | 8.33 | 8.00 | 8.09 | 8.09 | -0.92% | 8,136,423 |
| Sep 21, 2026 | 8.39 | 8.42 | 8.13 | 8.16 | 8.16 | -1.81% | 6,397,224 |
| Sep 18, 2026 | 8.22 | 8.32 | 8.14 | 8.31 | 8.31 | 1.84% | 7,403,656 |
| Sep 17, 2026 | 8.16 | 8.40 | 8.12 | 8.16 | 8.16 | -0.24% | 5,713,000 |
| Sep 16, 2026 | 8.19 | 8.25 | 7.95 | 8.18 | 8.18 | -0.06% | 23,082,823 |
| Sep 15, 2026 | 8.40 | 8.75 | 8.16 | 8.19 | 8.19 | -2.21% | 26,142,000 |
| Sep 14, 2026 | 8.60 | 8.61 | 8.31 | 8.37 | 8.37 | -4.34% | 12,381,000 |
| Sep 11, 2026 | 8.81 | 8.89 | 8.52 | 8.75 | 8.75 | -0.96% | 16,193,062 |
| Sep 10, 2026 | 9.34 | 9.34 | 8.78 | 8.84 | 8.84 | -5.51% | 10,368,000 |
| Sep 9, 2026 | 9.43 | 9.61 | 9.22 | 9.35 | 9.35 | 0.11% | 4,833,200 |
| Sep 8, 2026 | 9.50 | 9.66 | 9.23 | 9.34 | 9.34 | -1.94% | 7,302,040 |
| Sep 7, 2026 | 9.25 | 9.73 | 9.12 | 9.53 | 9.53 | 3.36% | 14,257,850 |
| Sep 4, 2026 | 8.88 | 9.45 | 8.88 | 9.22 | 9.22 | 5.07% | 20,996,029 |
| Sep 3, 2026 | 9.07 | 9.17 | 8.56 | 8.77 | 8.77 | -2.45% | 17,767,035 |
| Sep 2, 2026 | 9.06 | 9.06 | 8.62 | 8.99 | 8.99 | -0.77% | 12,020,000 |
| Sep 1, 2026 | 9.60 | 9.60 | 8.81 | 9.06 | 9.06 | -4.63% | 12,071,724 |
| Aug 31, 2026 | 9.71 | 9.73 | 8.94 | 9.50 | 9.50 | -6.68% | 15,681,900 |
| Aug 28, 2026 | 10.30 | 10.31 | 10.09 | 10.18 | 10.18 | -0.68% | 3,940,800 |
| Aug 27, 2026 | 10.00 | 10.36 | 9.83 | 10.25 | 10.25 | 2.71% | 5,134,200 |
| Aug 26, 2026 | 10.24 | 10.49 | 9.97 | 9.98 | 9.98 | -1.77% | 4,989,800 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.02 | 10.16 | 10.16 | -0.39% | 4,055,016 |
| Aug 24, 2026 | 10.66 | 10.80 | 10.13 | 10.20 | 10.20 | -5.47% | 7,920,800 |
| Aug 21, 2026 | 9.99 | 10.79 | 9.90 | 10.79 | 10.79 | 7.58% | 10,094,400 |
| Aug 20, 2026 | 9.88 | 10.15 | 9.69 | 10.03 | 10.03 | 2.14% | 7,627,600 |
| Aug 19, 2026 | 10.60 | 10.60 | 9.74 | 9.82 | 9.82 | -7.97% | 9,949,974 |
| Aug 18, 2026 | 10.70 | 10.84 | 10.05 | 10.67 | 10.67 | -0.09% | 11,307,200 |
| Aug 17, 2026 | 10.24 | 10.77 | 10.12 | 10.68 | 10.68 | 5.64% | 9,897,200 |
| Aug 14, 2026 | 10.42 | 10.54 | 10.06 | 10.11 | 10.11 | -3.25% | 6,304,000 |
| Aug 13, 2026 | 9.91 | 10.75 | 9.72 | 10.45 | 10.45 | 6.09% | 14,990,200 |
| Aug 12, 2026 | 9.85 | 9.86 | 9.60 | 9.85 | 9.85 | 0.51% | 5,474,800 |
| Aug 11, 2026 | 9.99 | 10.02 | 9.72 | 9.80 | 9.80 | -0.71% | 5,143,500 |
| Aug 10, 2026 | 10.26 | 10.54 | 9.81 | 9.87 | 9.87 | -2.37% | 5,987,800 |
| Aug 7, 2026 | 10.37 | 10.37 | 9.88 | 10.11 | 10.11 | -0.59% | 5,777,400 |
| Aug 6, 2026 | 10.39 | 10.45 | 10.08 | 10.17 | 10.17 | -2.31% | 4,756,550 |