Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong
· Delayed Price · Currency is HKD 6.31
-0.03 (-0.47%)
At close: Dec 5, 2025
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.30 | 6.38 | 6.28 | 6.31 | 6.31 | -0.47% | 9,312,600 |
| Dec 4, 2025 | 6.28 | 6.42 | 6.28 | 6.34 | 6.34 | -0.78% | 5,041,000 |
| Dec 3, 2025 | 6.35 | 6.45 | 6.23 | 6.39 | 6.39 | 0.95% | 9,586,875 |
| Dec 2, 2025 | 6.25 | 6.35 | 6.20 | 6.33 | 6.33 | 1.28% | 8,199,800 |
| Dec 1, 2025 | 6.28 | 6.46 | 6.15 | 6.25 | 6.25 | -0.48% | 9,346,000 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.19 | 6.28 | 6.28 | -0.48% | 7,254,000 |
| Nov 27, 2025 | 6.08 | 6.46 | 6.01 | 6.31 | 6.31 | 3.61% | 20,606,000 |
| Nov 26, 2025 | 5.76 | 6.14 | 5.76 | 6.09 | 6.09 | 5.00% | 17,631,030 |
| Nov 25, 2025 | 5.78 | 5.87 | 5.75 | 5.80 | 5.80 | 0.87% | 6,744,891 |
| Nov 24, 2025 | 5.70 | 5.84 | 5.61 | 5.75 | 5.75 | 1.59% | 6,193,000 |
| Nov 21, 2025 | 5.87 | 5.87 | 5.62 | 5.66 | 5.66 | -4.07% | 12,898,700 |
| Nov 20, 2025 | 6.10 | 6.10 | 5.85 | 5.90 | 5.90 | -1.01% | 8,710,000 |
| Nov 19, 2025 | 6.04 | 6.15 | 5.87 | 5.96 | 5.96 | -0.83% | 6,400,000 |
| Nov 18, 2025 | 6.03 | 6.14 | 5.96 | 6.01 | 6.01 | -0.66% | 8,816,809 |
| Nov 17, 2025 | 6.00 | 6.08 | 5.94 | 6.05 | 6.05 | - | 5,361,392 |
| Nov 14, 2025 | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | -3.20% | 9,187,307 |
| Nov 13, 2025 | 5.69 | 6.30 | 5.62 | 6.25 | 6.25 | 10.23% | 52,209,320 |
| Nov 12, 2025 | 5.53 | 5.70 | 5.52 | 5.67 | 5.67 | 0.71% | 6,634,540 |
| Nov 11, 2025 | 5.60 | 5.72 | 5.59 | 5.63 | 5.63 | 0.72% | 5,093,368 |
| Nov 10, 2025 | 5.52 | 5.70 | 5.47 | 5.59 | 5.59 | 1.45% | 6,900,442 |
| Nov 7, 2025 | 5.46 | 5.54 | 5.38 | 5.51 | 5.51 | 0.36% | 3,122,000 |
| Nov 6, 2025 | 5.44 | 5.56 | 5.39 | 5.49 | 5.49 | 1.10% | 5,919,000 |
| Nov 5, 2025 | 5.36 | 5.44 | 5.22 | 5.43 | 5.43 | 0.93% | 3,099,065 |
| Nov 4, 2025 | 5.50 | 5.53 | 5.24 | 5.38 | 5.38 | -3.93% | 15,278,000 |
| Nov 3, 2025 | 5.56 | 5.62 | 5.44 | 5.60 | 5.60 | 0.54% | 5,042,064 |
| Oct 31, 2025 | 5.50 | 5.60 | 5.50 | 5.57 | 5.57 | -0.71% | 7,027,000 |
| Oct 30, 2025 | 5.65 | 5.74 | 5.50 | 5.61 | 5.61 | -0.71% | 7,884,164 |
| Oct 28, 2025 | 5.76 | 5.78 | 5.62 | 5.65 | 5.65 | -1.91% | 5,717,294 |
| Oct 27, 2025 | 5.60 | 5.78 | 5.60 | 5.76 | 5.76 | 3.41% | 9,619,578 |
| Oct 24, 2025 | 5.50 | 5.57 | 5.46 | 5.57 | 5.57 | 0.91% | 4,250,000 |
| Oct 23, 2025 | 5.52 | 5.52 | 5.40 | 5.52 | 5.52 | -0.36% | 3,051,644 |
| Oct 22, 2025 | 5.55 | 5.57 | 5.47 | 5.54 | 5.54 | -0.18% | 4,912,836 |
| Oct 21, 2025 | 5.38 | 5.61 | 5.38 | 5.55 | 5.55 | 3.93% | 10,291,380 |
| Oct 20, 2025 | 5.31 | 5.36 | 5.22 | 5.34 | 5.34 | 3.29% | 10,296,000 |
| Oct 17, 2025 | 5.32 | 5.37 | 5.14 | 5.17 | 5.17 | -2.45% | 12,546,910 |
| Oct 16, 2025 | 5.31 | 5.44 | 5.25 | 5.30 | 5.30 | -1.85% | 10,311,020 |
| Oct 15, 2025 | 5.25 | 5.43 | 5.25 | 5.40 | 5.40 | 2.86% | 15,510,550 |
| Oct 14, 2025 | 5.24 | 5.35 | 5.23 | 5.25 | 5.25 | 0.19% | 9,507,293 |
| Oct 13, 2025 | 5.21 | 5.27 | 5.10 | 5.24 | 5.24 | -1.87% | 24,333,000 |
| Oct 10, 2025 | 5.32 | 5.45 | 5.29 | 5.34 | 5.34 | -0.56% | 5,693,051 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.30 | 5.37 | 5.37 | 2.09% | 10,585,000 |
| Oct 8, 2025 | 5.32 | 5.35 | 5.21 | 5.26 | 5.26 | -2.59% | 21,435,000 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | -3.91% | 10,475,000 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.54 | 5.62 | 5.62 | -0.71% | 3,599,000 |
| Oct 2, 2025 | 5.47 | 5.69 | 5.44 | 5.66 | 5.66 | 3.10% | 6,184,902 |
| Sep 30, 2025 | 5.53 | 5.57 | 5.39 | 5.49 | 5.49 | -0.72% | 20,009,000 |
| Sep 29, 2025 | 5.49 | 5.54 | 5.31 | 5.53 | 5.53 | 0.73% | 16,505,620 |
| Sep 26, 2025 | 5.70 | 5.70 | 5.46 | 5.49 | 5.49 | -4.02% | 23,234,090 |
| Sep 25, 2025 | 5.87 | 6.08 | 5.63 | 5.72 | 5.72 | -2.56% | 20,691,000 |
| Sep 24, 2025 | 5.87 | 5.93 | 5.78 | 5.87 | 5.87 | -2.00% | 7,984,534 |