Skip to main content
logo
Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.72
-1.24 (-7.77%)
May 29, 2026, 4:08 PM HKT

HKG:2590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.1016.4214.6614.7214.72-7.77%8,735,994
May 28, 202617.0917.3915.7315.9615.96-6.50%8,397,800
May 27, 202617.8818.0517.0017.0717.07-4.10%4,907,712
May 26, 202618.0118.1917.2017.8017.800.28%5,538,806
May 22, 202617.4718.3217.4017.7517.753.32%7,484,895
May 21, 202617.4118.4417.0917.1817.18-1.83%5,351,171
May 20, 202617.3717.6116.9817.5017.500.29%2,703,300
May 19, 202617.9018.0717.3617.4517.45-2.19%2,727,400
May 18, 202618.1018.1017.4217.8417.84-1.76%3,050,200
May 15, 202617.3818.5517.1318.1618.164.85%7,528,437
May 14, 202618.6018.7217.2817.3217.32-4.73%5,089,830
May 13, 202618.2018.7417.8218.1818.18-1.14%3,351,820
May 12, 202619.2019.5218.2518.3918.39-3.16%4,652,410
May 11, 202619.0819.1618.3018.9918.990.26%4,099,600
May 8, 202619.7020.1018.8218.9418.94-3.27%10,140,660
May 7, 202617.3519.7217.3519.5819.5814.17%14,144,330
May 6, 202617.4817.6017.0117.1517.15-1.89%3,487,800
May 5, 202618.0018.0017.2117.4817.48-3.16%1,423,247
May 4, 202617.6618.3717.4118.0518.053.97%1,996,173
Apr 30, 202617.8617.9117.2317.3617.36-2.80%2,452,600
Apr 29, 202617.6218.0017.5317.8617.861.02%1,592,133
Apr 28, 202618.3018.3017.5017.6817.68-3.39%2,918,300
Apr 27, 202618.1518.5017.9618.3018.300.83%1,965,221
Apr 24, 202617.9918.4317.5118.1518.150.33%2,706,800
Apr 23, 202619.0219.0217.8018.0918.09-4.94%5,540,800
Apr 22, 202619.0219.2518.5019.0319.030.05%3,114,899
Apr 21, 202619.1819.2818.5619.0219.020.16%3,333,569
Apr 20, 202618.3719.5218.3618.9918.993.43%7,640,580
Apr 17, 202618.8919.1918.2418.3618.36-2.75%4,249,976
Apr 16, 202618.9019.0518.5818.8818.882.16%4,019,131
Apr 15, 202619.2019.2518.3818.4818.48-1.75%4,131,600
Apr 14, 202618.5019.3418.5018.8118.813.18%3,961,869
Apr 13, 202618.9018.9017.8318.2318.23-4.45%4,743,600
Apr 10, 202618.9419.8318.5619.0819.083.75%4,520,170
Apr 9, 202618.9819.2018.3718.3918.39-3.72%7,748,971
Apr 8, 202618.0119.2818.0119.1019.108.77%6,967,241
Apr 2, 202617.8017.9717.2617.5617.56-0.79%3,303,400
Apr 1, 202617.6017.9317.1617.7017.704.73%8,692,666
Mar 31, 202617.6217.8616.8316.9016.90-4.09%3,584,268
Mar 30, 202617.8617.8616.9317.6217.62-1.34%3,419,400
Mar 27, 202617.9017.9717.4017.8617.86-0.72%1,596,400
Mar 26, 202619.0819.0817.6617.9917.99-3.28%1,594,000
Mar 25, 202618.5019.1218.3518.6018.601.36%2,328,229
Mar 24, 202617.7918.3817.3018.3518.356.50%3,377,842
Mar 23, 202617.8818.0516.8917.2317.23-7.02%6,532,500
Mar 20, 202618.9619.1818.3918.5318.53-2.27%3,989,700
Mar 19, 202619.6819.7018.8818.9618.96-5.86%4,341,570
Mar 18, 202619.7820.2819.5020.1420.141.92%3,104,410
Mar 17, 202619.9020.3019.6619.7619.761.54%3,271,679
Mar 16, 202619.3519.6818.8019.4619.460.93%2,500,795