Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong · Delayed Price · Currency is HKD 7.35
-0.28 (-3.61%)
Sep 25, 2026, 9:47 AM HKT
HKG:2590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |