Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong · Delayed Price · Currency is HKD 7.17
-0.24 (-3.24%)
Jul 9, 2026, 4:08 PM HKT
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.41 | 7.45 | 7.16 | 7.25 | - | -2.16% | 6,169,180 |
| 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 |
| Jun 10, 2026 | 6.41 | 6.65 | 6.13 | 6.60 | 6.60 | 2.64% | 12,887,165 |
| Jun 9, 2026 | 6.29 | 6.49 | 6.08 | 6.43 | 6.43 | 2.23% | 12,481,123 |
| Jun 8, 2026 | 6.40 | 6.40 | 6.16 | 6.29 | 6.29 | -2.63% | 13,457,599 |
| Jun 5, 2026 | 6.78 | 6.78 | 6.39 | 6.46 | 6.46 | -4.01% | 30,469,720 |
| Jun 4, 2026 | 6.66 | 6.87 | 6.56 | 6.73 | 6.73 | 0.15% | 11,160,640 |
| Jun 3, 2026 | 6.92 | 7.05 | 6.67 | 6.72 | 6.72 | -2.89% | 11,515,557 |
| Jun 2, 2026 | 7.20 | 7.27 | 6.83 | 6.92 | 6.92 | -2.81% | 23,527,000 |
| Jun 1, 2026 | 6.66 | 7.21 | 6.65 | 7.12 | 7.12 | 6.91% | 35,291,000 |
| May 29, 2026 | 6.86 | 7.03 | 6.60 | 6.66 | 6.66 | -2.63% | 17,275,000 |
| 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 |