Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 6.27
+0.26 (4.24%)
Nov 4, 2026, 3:05 PM HKT
HKG:2590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.07 | 6.34 | 5.93 | 6.27 | 6.27 | 4.24% | 4,097,265 |
| Nov 3, 2026 | 6.30 | 6.30 | 5.99 | 6.02 | 6.02 | -4.45% | 3,517,545 |
| Nov 2, 2026 | 6.16 | 6.30 | 5.84 | 6.30 | 6.30 | 3.54% | 6,732,800 |
| Oct 30, 2026 | 6.10 | 6.20 | 6.00 | 6.08 | 6.08 | -1.46% | 4,191,500 |
| Oct 29, 2026 | 6.56 | 6.60 | 6.12 | 6.17 | 6.17 | -5.80% | 5,091,446 |
| Oct 28, 2026 | 6.38 | 6.69 | 6.28 | 6.55 | 6.55 | 4.30% | 7,192,860 |
| Oct 27, 2026 | 6.48 | 6.66 | 6.27 | 6.28 | 6.28 | -3.68% | 3,323,250 |
| Oct 26, 2026 | 6.49 | 6.66 | 6.28 | 6.52 | 6.52 | 0.38% | 6,097,760 |
| Oct 23, 2026 | 6.13 | 6.67 | 5.96 | 6.50 | 6.50 | 6.56% | 6,701,600 |
| Oct 22, 2026 | 6.48 | 6.48 | 6.09 | 6.10 | 6.10 | -5.87% | 4,391,400 |
| Oct 21, 2026 | 6.56 | 6.69 | 6.45 | 6.48 | 6.48 | -1.30% | 3,380,450 |
| Oct 20, 2026 | 6.12 | 6.64 | 6.12 | 6.56 | 6.56 | 7.89% | 9,982,800 |
| Oct 16, 2026 | 6.30 | 6.30 | 6.03 | 6.08 | 6.08 | 1.33% | 5,026,500 |
| Oct 15, 2026 | 6.30 | 6.30 | 5.95 | 6.00 | 6.00 | -6.03% | 8,553,600 |
| 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 |