Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 9.22
+0.45 (5.07%)
Sep 4, 2026, 4:08 PM HKT
HKG:2590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.16 | 10.46 | 10.15 | 10.41 | 10.41 | 2.56% | 5,637,000 |
| Aug 4, 2026 | 10.04 | 10.20 | 9.78 | 10.15 | 10.15 | 0.69% | 7,199,800 |
| Aug 3, 2026 | 9.82 | 10.13 | 9.77 | 10.08 | 10.08 | 4.78% | 7,238,400 |
| Jul 31, 2026 | 9.18 | 9.79 | 9.06 | 9.62 | 9.62 | 7.97% | 11,870,078 |
| Jul 30, 2026 | 9.36 | 9.36 | 8.85 | 8.91 | 8.91 | -4.81% | 9,517,800 |
| Jul 29, 2026 | 9.48 | 9.52 | 9.20 | 9.36 | 9.36 | 1.08% | 3,917,067 |
| Jul 28, 2026 | 9.46 | 9.70 | 9.10 | 9.26 | 9.26 | -1.49% | 5,045,800 |
| Jul 27, 2026 | 9.35 | 9.49 | 9.00 | 9.40 | 9.40 | 1.51% | 4,161,200 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.19 | 9.26 | 9.26 | -5.61% | 6,897,600 |
| Jul 23, 2026 | 9.60 | 9.87 | 9.56 | 9.81 | 9.81 | 1.98% | 4,910,800 |
| Jul 22, 2026 | 9.96 | 10.02 | 9.45 | 9.62 | 9.62 | -3.32% | 6,772,600 |
| Jul 21, 2026 | 9.69 | 10.00 | 9.37 | 9.95 | 9.95 | 2.68% | 10,295,200 |
| Jul 20, 2026 | 9.62 | 10.11 | 9.50 | 9.69 | 9.69 | -0.51% | 8,607,200 |
| Jul 17, 2026 | 10.39 | 10.39 | 9.44 | 9.74 | 9.74 | -5.62% | 16,396,800 |
| Jul 16, 2026 | 10.38 | 10.72 | 10.17 | 10.32 | 10.32 | 0.49% | 26,235,400 |
| Jul 15, 2026 | 9.89 | 10.36 | 9.66 | 10.27 | 10.27 | 5.23% | 22,761,400 |
| Jul 14, 2026 | 9.76 | 9.78 | 9.48 | 9.76 | 9.76 | -1.31% | 19,732,200 |
| Jul 13, 2026 | 10.30 | 10.30 | 9.70 | 9.89 | 9.89 | -3.79% | 47,044,000 |
| Jul 10, 2026 | 11.00 | 11.19 | 10.24 | 10.28 | 10.28 | -4.73% | 42,748,400 |
| Jul 9, 2026 | 11.32 | 11.35 | 10.35 | 10.79 | 10.79 | -4.93% | 35,246,080 |
| Jul 8, 2026 | 11.79 | 11.79 | 11.19 | 11.35 | 11.35 | -4.06% | 5,366,600 |
| Jul 7, 2026 | 12.02 | 12.13 | 11.50 | 11.83 | 11.83 | -1.58% | 4,765,800 |
| Jul 6, 2026 | 13.59 | 13.59 | 11.92 | 12.02 | 12.02 | -11.23% | 8,903,200 |
| Jul 3, 2026 | 11.78 | 13.60 | 11.72 | 13.54 | 13.54 | 15.43% | 12,360,368 |
| Jul 2, 2026 | 11.98 | 12.38 | 11.59 | 11.73 | 11.73 | -1.10% | 4,036,848 |
| Jun 30, 2026 | 11.86 | 12.39 | 11.76 | 11.86 | 11.86 | 0.34% | 4,526,340 |
| Jun 29, 2026 | 10.99 | 11.94 | 10.97 | 11.82 | 11.82 | 7.55% | 6,518,732 |
| Jun 26, 2026 | 11.75 | 11.75 | 10.88 | 10.99 | 10.99 | -3.77% | 3,733,863 |