Nine Dragons Paper (Holdings) Limited (2689.HK) HKSE
6.62
-0.25(-3.64%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.62
-0.25(-3.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.87 | 6.62 | 6.62 | 6.87 | 6.59 | 9.96M |
| April 01, 2026 | 6.9 | 6.87 | 6.87 | 6.9 | 6.67 | 8.04M |
| March 31, 2026 | 6.7 | 6.51 | 6.51 | 6.8 | 6.39 | 19.55M |
| March 30, 2026 | 6.89 | 6.69 | 6.69 | 6.94 | 6.61 | 20.23M |
| March 27, 2026 | 7.09 | 6.97 | 6.97 | 7.09 | 6.8 | 11.45M |
| March 26, 2026 | 7.18 | 6.92 | 6.92 | 7.18 | 6.82 | 11.18M |
| March 25, 2026 | 7.23 | 7.14 | 7.14 | 7.27 | 7 | 8.71M |
| March 24, 2026 | 6.88 | 7.1 | 7.1 | 7.2 | 6.88 | 8.41M |
| March 23, 2026 | 7.18 | 6.82 | 6.82 | 7.18 | 6.71 | 15.69M |
| March 20, 2026 | 7.2 | 7.27 | 7.27 | 7.46 | 7.15 | 7.93M |
| March 19, 2026 | 7.88 | 7.27 | 7.27 | 7.88 | 7.21 | 19.33M |
| March 18, 2026 | 7.9 | 7.88 | 7.88 | 7.95 | 7.78 | 6.84M |
| March 17, 2026 | 7.8 | 7.87 | 7.87 | 8.13 | 7.8 | 4.91M |
| March 16, 2026 | 8 | 7.98 | 7.98 | 8.01 | 7.67 | 8.63M |
| March 13, 2026 | 8.17 | 7.92 | 7.92 | 8.25 | 7.85 | 7.17M |
| March 12, 2026 | 8.18 | 8.11 | 8.11 | 8.3 | 7.99 | 11.95M |
| March 11, 2026 | 8.23 | 8.19 | 8.19 | 8.5 | 8.18 | 9.29M |
| March 10, 2026 | 8.21 | 8.26 | 8.26 | 8.46 | 8.16 | 3.52M |
| March 09, 2026 | 8.3 | 8.18 | 8.18 | 8.3 | 7.89 | 12.62M |
| March 06, 2026 | 8.16 | 8.3 | 8.3 | 8.35 | 7.88 | 11.25M |
| March 05, 2026 | 8.11 | 8.16 | 8.16 | 8.5 | 8.11 | 11.18M |
| March 04, 2026 | 8.16 | 8.02 | 8.02 | 8.38 | 7.97 | 9.88M |
| March 03, 2026 | 8.8 | 8.35 | 8.35 | 8.89 | 8.25 | 24.27M |
| March 02, 2026 | 8.76 | 8.9 | 8.9 | 8.9 | 8.52 | 18.23M |
| February 27, 2026 | 9.06 | 8.83 | 8.83 | 9.09 | 8.61 | 21.07M |
| February 26, 2026 | 9.42 | 9.06 | 9.06 | 9.45 | 8.92 | 20.15M |
| February 25, 2026 | 9.45 | 9.15 | 9.15 | 9.49 | 8.97 | 21.49M |
| February 24, 2026 | 9.45 | 9.56 | 9.56 | 9.56 | 9.2 | 13.01M |
| February 23, 2026 | 9.74 | 9.51 | 9.51 | 9.74 | 9.1 | 10.44M |
| February 20, 2026 | 9.8 | 9.83 | 0 | 9.97 | 9.7 | 8.92M |
| February 16, 2026 | 9.57 | 9.8 | 0 | 9.9 | 9.5 | 6.48M |
| February 13, 2026 | 9.62 | 9.57 | 0 | 9.8 | 9.47 | 15.16M |
| February 12, 2026 | 9.5 | 9.62 | 0 | 9.78 | 9.41 | 18.15M |
| February 11, 2026 | 9.46 | 9.5 | 0 | 9.7 | 9.29 | 20.22M |
| February 10, 2026 | 9.16 | 9.47 | 0 | 9.48 | 9.15 | 24.97M |
| February 09, 2026 | 8.8 | 9.16 | 0 | 9.22 | 8.74 | 27.76M |
| February 06, 2026 | 8.3 | 8.71 | 0 | 8.94 | 8.25 | 24.12M |
| February 05, 2026 | 8.34 | 8.39 | 0 | 8.39 | 8.05 | 9.02M |
| February 04, 2026 | 8.38 | 8.37 | 0 | 8.6 | 8.27 | 18.51M |
| February 03, 2026 | 8 | 8.3 | 0 | 8.38 | 8 | 14.61M |
| February 02, 2026 | 8.17 | 7.97 | 0 | 8.2 | 7.82 | 13.56M |
| January 30, 2026 | 8.1 | 8.2 | 0 | 8.35 | 8.03 | 14.17M |
| January 29, 2026 | 8.57 | 8.18 | 0 | 8.65 | 7.9 | 79.71M |
| January 28, 2026 | 7.16 | 7.46 | 0 | 7.5 | 7.16 | 8.27M |
| January 27, 2026 | 7.25 | 7.26 | 0 | 7.29 | 7.1 | 5.39M |
| January 26, 2026 | 7.2 | 7.2 | 0 | 7.26 | 7.11 | 7.41M |
| January 23, 2026 | 7.3 | 7.21 | 0 | 7.39 | 7.16 | 4.78M |
| January 22, 2026 | 7.12 | 7.36 | 0 | 7.37 | 7.12 | 8.32M |
| January 21, 2026 | 7 | 7.14 | 0 | 7.15 | 6.9 | 8.61M |
| January 20, 2026 | 6.8 | 6.97 | 0 | 7.09 | 6.8 | 8.44M |
| January 19, 2026 | 6.98 | 6.86 | 0 | 6.98 | 6.77 | 9.07M |
| January 16, 2026 | 7.18 | 7.05 | 0 | 7.2 | 6.93 | 11.45M |
| January 15, 2026 | 7.3 | 7.2 | 0 | 7.38 | 7.03 | 9.52M |
| January 14, 2026 | 7.31 | 7.32 | 0 | 7.49 | 7.27 | 15.03M |
| January 13, 2026 | 7.3 | 7.32 | 0 | 7.44 | 7.29 | 14.11M |
| January 12, 2026 | 6.82 | 7.44 | 0 | 7.45 | 6.76 | 38.61M |
| January 09, 2026 | 6.9 | 6.76 | 0 | 6.9 | 6.65 | 18.85M |
| January 08, 2026 | 6.83 | 6.96 | 0 | 7.05 | 6.8 | 23.11M |
| January 07, 2026 | 6.24 | 6.8 | 0 | 6.98 | 6.16 | 43.18M |
| January 06, 2026 | 5.96 | 6.24 | 0 | 6.37 | 5.96 | 16.48M |