Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 6.88
+0.29 (4.40%)
Aug 21, 2026, 4:08 PM HKT
HKG:2689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.66 | 8.13 | 7.66 | 7.84 | 7.84 | 0.64% | 18,301,580 |
| Jul 21, 2026 | 7.39 | 7.89 | 7.38 | 7.79 | 7.79 | 7.60% | 29,370,490 |
| Jul 20, 2026 | 7.21 | 7.49 | 7.01 | 7.24 | 7.24 | 0.42% | 11,317,000 |
| Jul 17, 2026 | 7.48 | 7.64 | 7.01 | 7.21 | 7.21 | -3.48% | 12,836,920 |
| Jul 16, 2026 | 7.34 | 7.64 | 7.32 | 7.47 | 7.47 | 2.05% | 12,961,115 |
| Jul 15, 2026 | 7.60 | 7.67 | 7.30 | 7.32 | 7.32 | -3.30% | 12,961,030 |
| Jul 14, 2026 | 7.03 | 7.59 | 6.91 | 7.57 | 7.57 | 6.02% | 19,046,000 |
| Jul 13, 2026 | 7.28 | 7.28 | 7.00 | 7.14 | 7.14 | -1.92% | 10,651,440 |
| Jul 10, 2026 | 7.17 | 7.41 | 6.99 | 7.28 | 7.28 | 1.53% | 10,306,103 |
| Jul 9, 2026 | 7.41 | 7.45 | 7.10 | 7.17 | 7.17 | -3.24% | 15,386,130 |
| Jul 8, 2026 | 7.39 | 7.57 | 7.30 | 7.41 | 7.41 | 0.68% | 15,048,934 |
| Jul 7, 2026 | 7.59 | 7.66 | 7.26 | 7.36 | 7.36 | -3.03% | 13,416,966 |
| Jul 6, 2026 | 7.28 | 7.75 | 7.21 | 7.59 | 7.59 | 4.69% | 28,386,050 |
| Jul 3, 2026 | 7.00 | 7.30 | 6.95 | 7.25 | 7.25 | 2.98% | 15,483,095 |
| Jul 2, 2026 | 6.80 | 7.25 | 6.73 | 7.04 | 7.04 | 3.07% | 20,707,149 |
| Jun 30, 2026 | 6.50 | 7.13 | 6.45 | 6.83 | 6.83 | 3.80% | 26,659,985 |
| Jun 29, 2026 | 6.58 | 6.64 | 6.37 | 6.58 | 6.58 | 1.39% | 6,388,000 |
| Jun 26, 2026 | 6.71 | 6.71 | 6.41 | 6.49 | 6.49 | -3.28% | 10,189,279 |
| Jun 25, 2026 | 6.61 | 6.72 | 6.43 | 6.71 | 6.71 | 0.15% | 11,018,390 |
| Jun 24, 2026 | 6.42 | 6.79 | 6.28 | 6.70 | 6.70 | 4.36% | 15,428,030 |
| Jun 23, 2026 | 6.79 | 6.79 | 6.36 | 6.42 | 6.42 | -5.45% | 15,321,690 |
| Jun 22, 2026 | 6.85 | 6.88 | 6.61 | 6.79 | 6.79 | -0.88% | 11,586,765 |
| Jun 18, 2026 | 7.05 | 7.07 | 6.73 | 6.85 | 6.85 | -2.70% | 13,784,949 |
| Jun 17, 2026 | 6.95 | 7.35 | 6.90 | 7.04 | 7.04 | 0.86% | 13,554,140 |
| Jun 16, 2026 | 7.30 | 7.30 | 6.95 | 6.98 | 6.98 | -4.77% | 14,858,870 |
| Jun 15, 2026 | 6.85 | 7.60 | 6.85 | 7.33 | 7.33 | 11.40% | 38,602,868 |
| Jun 12, 2026 | 6.60 | 6.77 | 6.54 | 6.58 | 6.58 | 0.77% | 6,700,470 |
| Jun 11, 2026 | 6.60 | 6.65 | 6.33 | 6.53 | 6.53 | -1.06% | 9,196,327 |