Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 4.725
+0.110 (2.38%)
Oct 23, 2026, 4:08 PM HKT
HKG:2689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.51 | 4.75 | 4.50 | 4.73 | 4.73 | 2.38% | 6,807,200 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.58 | 4.62 | 4.62 | -4.25% | 9,825,538 |
| Oct 21, 2026 | 4.93 | 5.02 | 4.80 | 4.82 | 4.82 | -2.23% | 7,340,740 |
| Oct 20, 2026 | 5.05 | 5.05 | 4.91 | 4.93 | 4.93 | -2.28% | 8,382,000 |
| Oct 16, 2026 | 5.02 | 5.11 | 5.02 | 5.05 | 5.05 | 0.80% | 5,689,000 |
| Oct 15, 2026 | 5.13 | 5.13 | 4.98 | 5.01 | 5.01 | -2.63% | 10,259,000 |
| Oct 14, 2026 | 5.23 | 5.23 | 5.08 | 5.14 | 5.14 | -1.44% | 14,737,727 |
| Oct 13, 2026 | 5.26 | 5.28 | 5.12 | 5.22 | 5.22 | -1.14% | 6,519,096 |
| Oct 12, 2026 | 5.40 | 5.48 | 5.25 | 5.28 | 5.28 | -0.47% | 4,812,917 |
| Oct 9, 2026 | 5.36 | 5.37 | 5.22 | 5.30 | 5.30 | 1.44% | 8,366,000 |
| Oct 8, 2026 | 5.28 | 5.36 | 5.20 | 5.23 | 5.23 | -0.10% | 9,675,000 |
| Oct 7, 2026 | 5.28 | 5.30 | 5.21 | 5.23 | 5.23 | -1.51% | 2,905,000 |
| Oct 6, 2026 | 5.40 | 5.41 | 5.30 | 5.31 | 5.31 | -0.84% | 2,597,000 |
| Oct 5, 2026 | 5.35 | 5.42 | 5.26 | 5.36 | 5.36 | 0.37% | 3,374,000 |
| Oct 2, 2026 | 5.54 | 5.54 | 5.27 | 5.34 | 5.34 | -4.65% | 7,383,030 |
| Sep 30, 2026 | 5.56 | 5.63 | 5.45 | 5.60 | 5.60 | 0.72% | 21,277,801 |
| Sep 29, 2026 | 5.73 | 5.77 | 5.50 | 5.56 | 5.56 | -2.46% | 13,248,190 |
| Sep 28, 2026 | 5.92 | 5.92 | 5.68 | 5.70 | 5.70 | -3.15% | 13,195,430 |
| Sep 25, 2026 | 6.05 | 6.05 | 5.72 | 5.88 | 5.88 | -2.81% | 6,372,170 |
| Sep 24, 2026 | 6.13 | 6.37 | 6.01 | 6.05 | 6.05 | 2.02% | 28,275,049 |
| Sep 23, 2026 | 6.03 | 6.10 | 5.90 | 5.93 | 5.93 | -1.58% | 9,576,600 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.00 | 6.03 | 6.03 | -2.82% | 8,324,600 |
| Sep 21, 2026 | 6.24 | 6.26 | 6.13 | 6.20 | 6.20 | - | 6,256,231 |
| Sep 18, 2026 | 6.18 | 6.22 | 6.09 | 6.20 | 6.20 | 0.24% | 7,913,000 |
| Sep 17, 2026 | 6.09 | 6.19 | 5.98 | 6.19 | 6.19 | 1.56% | 6,855,000 |
| Sep 16, 2026 | 6.10 | 6.23 | 6.00 | 6.09 | 6.09 | -1.06% | 11,231,000 |
| Sep 15, 2026 | 6.20 | 6.25 | 6.10 | 6.16 | 6.16 | 0.33% | 7,206,000 |
| Sep 14, 2026 | 6.29 | 6.31 | 6.04 | 6.14 | 6.14 | -2.54% | 17,156,000 |
| Sep 11, 2026 | 6.42 | 6.42 | 6.23 | 6.30 | 6.30 | -2.48% | 9,974,924 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.35 | 6.46 | 6.46 | -1.75% | 7,821,235 |
| Sep 9, 2026 | 6.45 | 6.59 | 6.33 | 6.57 | 6.57 | 2.50% | 7,512,000 |
| Sep 8, 2026 | 6.55 | 6.57 | 6.31 | 6.41 | 6.41 | -1.76% | 21,609,000 |
| Sep 7, 2026 | 6.68 | 6.68 | 6.46 | 6.53 | 6.53 | -1.58% | 12,162,000 |
| Sep 4, 2026 | 6.68 | 6.76 | 6.52 | 6.63 | 6.63 | -0.75% | 16,657,000 |
| Sep 3, 2026 | 6.85 | 6.90 | 6.60 | 6.68 | 6.68 | -1.91% | 14,979,000 |
| Sep 2, 2026 | 6.95 | 6.95 | 6.73 | 6.81 | 6.81 | -1.80% | 7,887,156 |
| Sep 1, 2026 | 6.82 | 6.98 | 6.74 | 6.94 | 6.94 | 1.69% | 10,200,353 |
| Aug 31, 2026 | 6.95 | 6.95 | 6.77 | 6.82 | 6.82 | -2.15% | 15,016,030 |
| Aug 28, 2026 | 7.02 | 7.03 | 6.84 | 6.97 | 6.97 | -0.43% | 17,103,883 |
| Aug 27, 2026 | 7.19 | 7.19 | 6.96 | 7.00 | 7.00 | -1.82% | 9,401,000 |
| Aug 26, 2026 | 7.06 | 7.46 | 7.06 | 7.13 | 7.13 | 1.06% | 19,296,000 |
| Aug 25, 2026 | 6.83 | 7.08 | 6.73 | 7.06 | 7.06 | 3.22% | 13,020,191 |
| Aug 24, 2026 | 7.07 | 7.08 | 6.72 | 6.84 | 6.84 | -0.58% | 14,041,190 |
| Aug 21, 2026 | 6.60 | 7.10 | 6.58 | 6.88 | 6.88 | 4.40% | 41,814,000 |
| Aug 20, 2026 | 7.95 | 8.27 | 6.51 | 6.59 | 6.59 | -16.80% | 108,480,706 |
| Aug 19, 2026 | 7.99 | 8.18 | 7.82 | 7.92 | 7.92 | -1.37% | 8,446,240 |
| Aug 18, 2026 | 8.10 | 8.10 | 7.94 | 8.03 | 8.03 | -0.43% | 7,957,590 |
| Aug 17, 2026 | 8.13 | 8.18 | 8.00 | 8.06 | 8.06 | -0.19% | 10,776,920 |
| Aug 14, 2026 | 8.00 | 8.15 | 7.97 | 8.08 | 8.08 | 1.00% | 9,699,000 |
| Aug 13, 2026 | 8.21 | 8.38 | 7.97 | 8.00 | 8.00 | -2.62% | 12,325,074 |