Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 5.34
-0.26 (-4.65%)
Oct 2, 2026, 4:08 PM HKT
HKG:2689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.30 | 8.42 | 8.11 | 8.21 | 8.21 | -0.30% | 7,338,304 |
| Aug 11, 2026 | 8.40 | 8.43 | 8.19 | 8.24 | 8.24 | -1.79% | 13,370,658 |
| Aug 10, 2026 | 8.06 | 8.43 | 8.01 | 8.39 | 8.39 | 4.03% | 12,878,000 |
| Aug 7, 2026 | 7.99 | 8.10 | 7.83 | 8.06 | 8.06 | 0.88% | 5,537,000 |
| Aug 6, 2026 | 8.18 | 8.18 | 7.86 | 7.99 | 7.99 | -2.20% | 10,445,000 |
| Aug 5, 2026 | 7.92 | 8.18 | 7.92 | 8.17 | 8.17 | 2.64% | 13,324,834 |
| Aug 4, 2026 | 7.65 | 7.99 | 7.61 | 7.96 | 7.96 | 4.33% | 13,017,818 |
| Aug 3, 2026 | 7.45 | 7.69 | 7.45 | 7.63 | 7.63 | 1.06% | 7,562,843 |
| Jul 31, 2026 | 7.75 | 7.76 | 7.45 | 7.55 | 7.55 | -2.71% | 11,734,000 |
| Jul 30, 2026 | 7.76 | 7.86 | 7.61 | 7.76 | 7.76 | - | 9,612,600 |
| Jul 29, 2026 | 7.59 | 7.83 | 7.47 | 7.76 | 7.76 | 3.60% | 12,891,470 |
| Jul 28, 2026 | 7.55 | 7.61 | 7.33 | 7.49 | 7.49 | -1.45% | 15,011,694 |
| Jul 27, 2026 | 7.85 | 7.85 | 7.54 | 7.60 | 7.60 | -0.78% | 10,110,870 |
| Jul 24, 2026 | 7.68 | 7.89 | 7.63 | 7.66 | 7.66 | -2.54% | 12,214,510 |
| Jul 23, 2026 | 7.89 | 7.94 | 7.77 | 7.86 | 7.86 | 0.26% | 8,394,010 |