Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 4.480
+0.160 (3.70%)
Aug 1, 2025, 4:08 PM HKT
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | -0.31% | 3,187,427 |
| Jun 11, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 0.93% | 4,293,874 |
| Jun 10, 2025 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -0.31% | 5,083,000 |
| Jun 9, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | 2.88% | 9,387,000 |
| Jun 6, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 3,921,000 |
| Jun 5, 2025 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 1.96% | 8,530,036 |
| Jun 4, 2025 | 3.06 | 3.10 | 3.03 | 3.06 | 3.06 | 0.33% | 3,099,000 |
| Jun 3, 2025 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 1.67% | 7,114,000 |
| Jun 2, 2025 | 3.11 | 3.11 | 2.95 | 3.00 | 3.00 | -3.54% | 8,210,000 |
| May 30, 2025 | 3.05 | 3.13 | 3.03 | 3.11 | 3.11 | 1.97% | 6,561,000 |
| May 29, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 4,124,000 |
| May 28, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 4,079,000 |
| May 27, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 2,115,000 |
| May 26, 2025 | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | - | 2,805,033 |
| May 23, 2025 | 3.03 | 3.07 | 3.03 | 3.03 | 3.03 | -0.33% | 1,560,000 |