Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 7.14
+0.04 (0.56%)
At close: Mar 25, 2026
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.88 | 7.27 | 6.88 | 7.16 | - | 0.85% | 1,577,000 |
| Mar 24, 2026 | 6.88 | 7.20 | 6.88 | 7.10 | 7.10 | 4.11% | 9,171,000 |
| Mar 23, 2026 | 7.18 | 7.18 | 6.71 | 6.82 | 6.82 | -6.19% | 15,685,000 |
| Mar 20, 2026 | 7.20 | 7.46 | 7.15 | 7.27 | 7.27 | - | 10,208,000 |
| Mar 19, 2026 | 7.88 | 7.88 | 7.21 | 7.27 | 7.27 | -7.74% | 19,322,000 |
| Mar 18, 2026 | 7.90 | 7.95 | 7.78 | 7.88 | 7.88 | 0.13% | 6,826,955 |
| Mar 17, 2026 | 7.80 | 8.13 | 7.80 | 7.87 | 7.87 | -1.38% | 4,905,000 |
| Mar 16, 2026 | 8.00 | 8.01 | 7.67 | 7.98 | 7.98 | 0.76% | 8,624,132 |
| Mar 13, 2026 | 8.17 | 8.25 | 7.85 | 7.92 | 7.92 | -2.34% | 7,162,000 |
| Mar 12, 2026 | 8.18 | 8.30 | 7.99 | 8.11 | 8.11 | -0.98% | 11,938,640 |
| Mar 11, 2026 | 8.23 | 8.50 | 8.18 | 8.19 | 8.19 | -0.36% | 9,566,460 |
| Mar 10, 2026 | 8.21 | 8.46 | 8.16 | 8.22 | 8.22 | 0.49% | 10,064,000 |
| Mar 9, 2026 | 8.30 | 8.30 | 7.89 | 8.18 | 8.18 | -1.45% | 12,614,220 |
| Mar 6, 2026 | 8.16 | 8.35 | 7.88 | 8.30 | 8.30 | 1.72% | 11,242,000 |
| Mar 5, 2026 | 8.11 | 8.50 | 8.11 | 8.16 | 8.16 | 0.99% | 11,169,000 |
| Mar 4, 2026 | 8.16 | 8.38 | 7.94 | 8.08 | 8.08 | -3.23% | 18,529,290 |
| Mar 3, 2026 | 8.80 | 8.89 | 8.25 | 8.35 | 8.35 | -6.18% | 24,261,820 |
| Mar 2, 2026 | 8.76 | 8.90 | 8.52 | 8.90 | 8.90 | 0.79% | 18,221,890 |
| Feb 27, 2026 | 9.06 | 9.09 | 8.61 | 8.83 | 8.83 | -2.54% | 21,070,150 |
| Feb 26, 2026 | 9.42 | 9.45 | 8.92 | 9.06 | 9.06 | -0.98% | 20,153,370 |
| Feb 25, 2026 | 9.45 | 9.49 | 8.97 | 9.15 | 9.15 | -4.29% | 21,490,100 |
| Feb 24, 2026 | 9.45 | 9.56 | 9.20 | 9.56 | 9.56 | 0.53% | 12,972,000 |
| Feb 23, 2026 | 9.74 | 9.74 | 9.10 | 9.51 | 9.51 | -3.26% | 10,437,925 |
| Feb 20, 2026 | 9.80 | 9.97 | 9.70 | 9.83 | 9.83 | 0.31% | 8,902,333 |
| Feb 16, 2026 | 9.57 | 9.90 | 9.50 | 9.80 | 9.80 | 2.40% | 6,483,143 |
| Feb 13, 2026 | 9.62 | 9.80 | 9.47 | 9.57 | 9.57 | -0.52% | 15,140,500 |
| Feb 12, 2026 | 9.50 | 9.78 | 9.41 | 9.62 | 9.62 | 1.26% | 18,140,590 |
| Feb 11, 2026 | 9.46 | 9.70 | 9.29 | 9.50 | 9.50 | 0.32% | 20,223,690 |
| Feb 10, 2026 | 9.16 | 9.48 | 9.15 | 9.47 | 9.47 | 3.38% | 24,971,460 |
| Feb 9, 2026 | 8.80 | 9.22 | 8.74 | 9.16 | 9.16 | 5.17% | 27,757,080 |
| Feb 6, 2026 | 8.30 | 8.94 | 8.25 | 8.71 | 8.71 | 3.81% | 24,122,224 |
| Feb 5, 2026 | 8.34 | 8.39 | 8.05 | 8.39 | 8.39 | 0.24% | 9,015,375 |
| Feb 4, 2026 | 8.38 | 8.60 | 8.27 | 8.37 | 8.37 | 0.84% | 18,505,460 |
| Feb 3, 2026 | 8.00 | 8.38 | 8.00 | 8.30 | 8.30 | 4.14% | 14,608,800 |
| Feb 2, 2026 | 8.17 | 8.20 | 7.82 | 7.97 | 7.97 | -2.80% | 13,558,030 |
| Jan 30, 2026 | 8.10 | 8.35 | 8.03 | 8.20 | 8.20 | 0.24% | 14,174,624 |
| Jan 29, 2026 | 8.57 | 8.65 | 7.90 | 8.18 | 8.18 | 9.65% | 79,705,179 |
| Jan 28, 2026 | 7.16 | 7.50 | 7.16 | 7.46 | 7.46 | 2.75% | 8,268,829 |
| Jan 27, 2026 | 7.25 | 7.29 | 7.10 | 7.26 | 7.26 | 0.83% | 5,386,000 |
| Jan 26, 2026 | 7.20 | 7.26 | 7.11 | 7.20 | 7.20 | -0.14% | 7,409,000 |
| Jan 23, 2026 | 7.30 | 7.39 | 7.16 | 7.21 | 7.21 | -2.04% | 4,777,000 |
| Jan 22, 2026 | 7.12 | 7.37 | 7.12 | 7.36 | 7.36 | 3.08% | 8,322,324 |
| Jan 21, 2026 | 7.00 | 7.15 | 6.90 | 7.14 | 7.14 | 2.44% | 8,607,000 |
| Jan 20, 2026 | 6.80 | 7.09 | 6.80 | 6.97 | 6.97 | 1.60% | 8,439,000 |
| Jan 19, 2026 | 6.98 | 6.98 | 6.77 | 6.86 | 6.86 | -2.70% | 9,061,000 |
| Jan 16, 2026 | 7.18 | 7.20 | 6.93 | 7.05 | 7.05 | -2.08% | 11,439,000 |
| Jan 15, 2026 | 7.30 | 7.38 | 7.03 | 7.20 | 7.20 | -1.64% | 9,509,000 |
| Jan 14, 2026 | 7.31 | 7.49 | 7.27 | 7.32 | 7.32 | - | 15,032,160 |
| Jan 13, 2026 | 7.30 | 7.44 | 7.29 | 7.32 | 7.32 | -1.61% | 14,099,890 |
| Jan 12, 2026 | 6.82 | 7.45 | 6.76 | 7.44 | 7.44 | 10.06% | 38,608,850 |