Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 5.57
+0.09 (1.64%)
Aug 22, 2025, 4:08 PM HKT
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.40 | 5.61 | 5.40 | 5.57 | 5.57 | 1.64% | 26,851,402 |
| Aug 21, 2025 | 5.46 | 5.72 | 5.43 | 5.48 | 5.48 | 1.48% | 54,812,000 |
| Aug 20, 2025 | 4.81 | 5.41 | 4.77 | 5.40 | 5.40 | 12.27% | 91,240,826 |
| Aug 19, 2025 | 4.90 | 4.92 | 4.74 | 4.81 | 4.81 | -0.62% | 10,705,000 |
| Aug 18, 2025 | 5.00 | 5.04 | 4.83 | 4.84 | 4.84 | -1.43% | 14,815,000 |
| Aug 15, 2025 | 4.81 | 4.96 | 4.81 | 4.91 | 4.91 | 0.41% | 9,296,000 |
| Aug 14, 2025 | 4.91 | 4.96 | 4.81 | 4.89 | 4.89 | -0.20% | 12,787,000 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 25,479,600 |
| Aug 12, 2025 | 5.20 | 5.20 | 4.93 | 4.95 | 4.95 | -5.35% | 24,160,856 |
| Aug 11, 2025 | 5.05 | 5.33 | 5.05 | 5.23 | 5.23 | 3.16% | 30,337,189 |
| Aug 8, 2025 | 5.11 | 5.12 | 5.00 | 5.07 | 5.07 | -0.98% | 9,880,500 |
| Aug 7, 2025 | 5.14 | 5.23 | 4.99 | 5.12 | 5.12 | -0.58% | 23,785,226 |
| Aug 6, 2025 | 4.72 | 5.24 | 4.72 | 5.15 | 5.15 | 10.75% | 77,388,574 |
| Aug 5, 2025 | 4.48 | 4.70 | 4.48 | 4.65 | 4.65 | 4.97% | 27,494,061 |
| Aug 4, 2025 | 4.48 | 4.48 | 4.33 | 4.43 | 4.43 | -1.12% | 10,383,000 |
| Aug 1, 2025 | 4.31 | 4.66 | 4.30 | 4.48 | 4.48 | 3.70% | 31,396,865 |
| Jul 31, 2025 | 4.28 | 4.35 | 4.13 | 4.32 | 4.32 | 0.70% | 22,306,000 |
| Jul 30, 2025 | 4.41 | 4.44 | 4.26 | 4.29 | 4.29 | -2.72% | 13,825,000 |
| Jul 29, 2025 | 4.42 | 4.51 | 4.25 | 4.41 | 4.41 | - | 28,542,500 |
| Jul 28, 2025 | 4.35 | 4.47 | 4.32 | 4.41 | 4.41 | 0.23% | 22,997,000 |
| Jul 25, 2025 | 4.34 | 4.55 | 4.26 | 4.40 | 4.40 | 0.92% | 40,274,487 |
| Jul 24, 2025 | 4.24 | 4.44 | 4.18 | 4.36 | 4.36 | 9.27% | 83,383,559 |
| Jul 23, 2025 | 3.67 | 4.05 | 3.67 | 3.99 | 3.99 | 8.72% | 53,195,800 |
| Jul 22, 2025 | 3.60 | 3.68 | 3.55 | 3.67 | 3.67 | 2.51% | 14,967,188 |
| Jul 21, 2025 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | 3.47% | 14,548,500 |
| Jul 18, 2025 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | 0.58% | 3,671,300 |
| Jul 17, 2025 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 3,467,876 |
| Jul 16, 2025 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | -1.44% | 4,046,000 |
| Jul 15, 2025 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | -0.57% | 8,070,000 |
| Jul 14, 2025 | 3.47 | 3.55 | 3.47 | 3.50 | 3.50 | 2.04% | 13,899,000 |
| Jul 11, 2025 | 3.39 | 3.46 | 3.37 | 3.43 | 3.43 | 1.78% | 7,553,026 |
| Jul 10, 2025 | 3.42 | 3.42 | 3.34 | 3.37 | 3.37 | -0.30% | 11,640,465 |
| Jul 9, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -1.46% | 2,463,000 |
| Jul 8, 2025 | 3.35 | 3.44 | 3.35 | 3.43 | 3.43 | 1.18% | 4,489,000 |
| Jul 7, 2025 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | -1.45% | 4,758,069 |
| Jul 4, 2025 | 3.44 | 3.48 | 3.35 | 3.44 | 3.44 | - | 6,053,000 |
| Jul 3, 2025 | 3.39 | 3.49 | 3.38 | 3.44 | 3.44 | 1.47% | 5,538,000 |
| Jul 2, 2025 | 3.27 | 3.41 | 3.24 | 3.39 | 3.39 | 4.95% | 8,528,000 |
| Jun 30, 2025 | 3.20 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 4,868,410 |
| Jun 27, 2025 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | 0.31% | 5,610,091 |
| Jun 26, 2025 | 3.20 | 3.27 | 3.20 | 3.23 | 3.23 | -0.92% | 3,676,000 |
| Jun 25, 2025 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | 2.19% | 7,575,800 |
| Jun 24, 2025 | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | 1.59% | 4,116,000 |
| Jun 23, 2025 | 3.09 | 3.14 | 3.05 | 3.14 | 3.14 | 1.62% | 4,341,000 |
| Jun 20, 2025 | 3.07 | 3.12 | 3.07 | 3.09 | 3.09 | 0.32% | 2,226,160 |
| Jun 19, 2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.91% | 7,228,000 |
| Jun 18, 2025 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 3,942,000 |
| Jun 17, 2025 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.94% | 5,494,000 |
| Jun 16, 2025 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 0.63% | 4,062,000 |
| Jun 13, 2025 | 3.23 | 3.23 | 3.12 | 3.17 | 3.17 | -1.86% | 6,797,000 |