Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 6.84
-0.24 (-3.39%)
May 28, 2026, 4:08 PM HKT
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.10 | 7.28 | 6.71 | 6.84 | 6.84 | -3.39% | 22,518,000 |
| May 27, 2026 | 6.47 | 7.19 | 6.42 | 7.08 | 7.08 | 9.60% | 30,286,600 |
| May 26, 2026 | 6.60 | 6.73 | 6.41 | 6.46 | 6.46 | -0.31% | 15,121,520 |
| May 22, 2026 | 6.05 | 6.50 | 6.00 | 6.48 | 6.48 | 7.46% | 13,277,370 |
| May 21, 2026 | 6.03 | 6.20 | 5.98 | 6.03 | 6.03 | - | 6,574,370 |
| May 20, 2026 | 5.88 | 6.03 | 5.85 | 6.03 | 6.03 | 0.67% | 7,123,000 |
| May 19, 2026 | 5.98 | 6.01 | 5.83 | 5.99 | 5.99 | 0.50% | 7,512,534 |
| May 18, 2026 | 6.12 | 6.12 | 5.85 | 5.96 | 5.96 | -2.61% | 9,303,438 |
| May 15, 2026 | 6.22 | 6.22 | 6.01 | 6.12 | 6.12 | -2.08% | 16,948,000 |
| May 14, 2026 | 6.49 | 6.58 | 6.20 | 6.25 | 6.25 | -3.40% | 14,204,610 |
| May 13, 2026 | 6.65 | 6.65 | 6.40 | 6.47 | 6.47 | -2.41% | 10,931,795 |
| May 12, 2026 | 6.33 | 6.65 | 6.33 | 6.63 | 6.63 | 4.91% | 13,782,710 |
| May 11, 2026 | 6.49 | 6.49 | 6.25 | 6.32 | 6.32 | -2.62% | 5,960,000 |
| May 8, 2026 | 6.48 | 6.55 | 6.38 | 6.49 | 6.49 | 0.15% | 4,603,964 |
| May 7, 2026 | 6.23 | 6.48 | 6.23 | 6.48 | 6.48 | 4.01% | 8,105,145 |
| May 6, 2026 | 6.28 | 6.30 | 5.97 | 6.23 | 6.23 | -0.64% | 18,732,090 |
| May 5, 2026 | 6.40 | 6.40 | 6.16 | 6.27 | 6.27 | -1.42% | 3,647,669 |
| May 4, 2026 | 6.32 | 6.39 | 6.28 | 6.36 | 6.36 | 0.63% | 2,527,000 |
| Apr 30, 2026 | 6.44 | 6.44 | 6.25 | 6.32 | 6.32 | -2.17% | 7,235,000 |
| Apr 29, 2026 | 6.29 | 6.51 | 6.21 | 6.46 | 6.46 | 4.36% | 6,447,377 |
| Apr 28, 2026 | 6.32 | 6.32 | 6.18 | 6.19 | 6.19 | -1.90% | 5,589,747 |
| Apr 27, 2026 | 6.38 | 6.49 | 6.28 | 6.31 | 6.31 | -0.94% | 5,488,100 |
| Apr 24, 2026 | 6.35 | 6.48 | 6.35 | 6.37 | 6.37 | -0.62% | 2,796,000 |
| Apr 23, 2026 | 6.69 | 6.75 | 6.36 | 6.41 | 6.41 | -4.04% | 6,921,000 |
| Apr 22, 2026 | 6.75 | 6.80 | 6.58 | 6.68 | 6.68 | -0.89% | 5,970,000 |
| Apr 21, 2026 | 6.77 | 6.83 | 6.62 | 6.74 | 6.74 | -0.30% | 10,230,001 |
| Apr 20, 2026 | 6.32 | 6.85 | 6.16 | 6.76 | 6.76 | 6.96% | 24,139,000 |
| Apr 17, 2026 | 6.45 | 6.45 | 6.25 | 6.32 | 6.32 | -2.92% | 12,576,880 |
| Apr 16, 2026 | 6.45 | 6.53 | 6.37 | 6.51 | 6.51 | 0.31% | 13,563,000 |
| Apr 15, 2026 | 6.49 | 6.57 | 6.40 | 6.49 | 6.49 | 0.15% | 7,955,039 |
| Apr 14, 2026 | 6.65 | 6.65 | 6.41 | 6.48 | 6.48 | -1.67% | 11,460,000 |
| Apr 13, 2026 | 6.45 | 6.70 | 6.44 | 6.59 | 6.59 | 2.17% | 13,698,560 |
| Apr 10, 2026 | 6.56 | 6.75 | 6.40 | 6.45 | 6.45 | -2.42% | 16,810,590 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.51 | 6.61 | 6.61 | -3.78% | 12,721,000 |
| Apr 8, 2026 | 6.70 | 6.94 | 6.70 | 6.87 | 6.87 | 3.78% | 10,119,710 |
| Apr 2, 2026 | 6.87 | 6.87 | 6.59 | 6.62 | 6.62 | -3.64% | 11,228,990 |
| Apr 1, 2026 | 6.90 | 6.90 | 6.67 | 6.87 | 6.87 | 3.93% | 8,439,050 |
| Mar 31, 2026 | 6.70 | 6.80 | 6.39 | 6.61 | 6.61 | -1.20% | 26,461,650 |
| Mar 30, 2026 | 6.89 | 6.94 | 6.61 | 6.69 | 6.69 | -4.02% | 20,224,390 |
| Mar 27, 2026 | 7.09 | 7.09 | 6.80 | 6.97 | 6.97 | 0.72% | 11,647,090 |
| Mar 26, 2026 | 7.18 | 7.18 | 6.82 | 6.92 | 6.92 | -3.08% | 11,174,000 |
| Mar 25, 2026 | 7.23 | 7.27 | 7.00 | 7.14 | 7.14 | 0.56% | 8,712,030 |
| 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 |