Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong
· Delayed Price · Currency is HKD 19.77
+0.32 (1.65%)
Mar 10, 2026, 11:15 AM HKT
HKG:2590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.02 | 20.02 | 18.80 | 19.45 | 19.45 | -6.04% | 6,452,200 |
| Mar 6, 2026 | 20.46 | 21.08 | 20.46 | 20.70 | 20.70 | - | 2,732,800 |
| Mar 5, 2026 | 21.26 | 21.68 | 20.50 | 20.70 | 20.70 | 0.19% | 4,528,000 |
| Mar 4, 2026 | 21.58 | 21.74 | 20.30 | 20.66 | 20.66 | -4.26% | 3,731,800 |
| Mar 3, 2026 | 22.80 | 23.00 | 21.58 | 21.58 | 21.58 | -4.34% | 3,310,390 |
| Mar 2, 2026 | 23.84 | 23.84 | 22.36 | 22.56 | 22.56 | -5.69% | 4,331,180 |
| Feb 27, 2026 | 23.50 | 23.98 | 23.30 | 23.92 | 23.92 | 1.79% | 2,795,885 |
| Feb 26, 2026 | 24.96 | 24.96 | 23.44 | 23.50 | 23.50 | -4.16% | 5,011,962 |
| Feb 25, 2026 | 26.68 | 27.08 | 24.50 | 24.52 | 24.52 | -5.91% | 6,874,677 |
| Feb 24, 2026 | 27.26 | 27.26 | 25.00 | 26.06 | 26.06 | -3.77% | 6,772,200 |
| Feb 23, 2026 | 26.34 | 27.70 | 26.34 | 27.08 | 27.08 | 3.28% | 3,744,404 |
| Feb 20, 2026 | 26.50 | 28.60 | 26.10 | 26.22 | 26.22 | 0.85% | 6,505,209 |
| Feb 16, 2026 | 27.02 | 27.02 | 25.20 | 26.00 | 26.00 | -3.49% | 1,670,370 |
| Feb 13, 2026 | 27.00 | 27.14 | 26.26 | 26.94 | 26.94 | -1.25% | 3,656,000 |
| Feb 12, 2026 | 26.72 | 28.20 | 26.62 | 27.28 | 27.28 | 2.94% | 4,242,228 |
| Feb 11, 2026 | 28.40 | 28.66 | 26.40 | 26.50 | 26.50 | -5.15% | 6,544,400 |
| Feb 10, 2026 | 25.00 | 28.08 | 25.00 | 27.94 | 27.94 | 11.05% | 7,529,494 |
| Feb 9, 2026 | 26.50 | 26.80 | 24.94 | 25.16 | 25.16 | -1.87% | 5,269,179 |
| Feb 6, 2026 | 28.58 | 29.20 | 25.60 | 25.64 | 25.64 | -8.69% | 8,634,678 |
| Feb 5, 2026 | 28.28 | 28.28 | 27.12 | 28.08 | 28.08 | -0.64% | 2,011,337 |
| Feb 4, 2026 | 28.40 | 28.48 | 27.02 | 28.26 | 28.26 | -0.49% | 2,327,309 |
| Feb 3, 2026 | 27.98 | 28.62 | 27.24 | 28.40 | 28.40 | 1.50% | 3,957,057 |
| Feb 2, 2026 | 29.50 | 29.50 | 26.92 | 27.98 | 27.98 | -5.85% | 4,935,210 |
| Jan 30, 2026 | 30.14 | 30.14 | 28.60 | 29.72 | 29.72 | -1.85% | 4,268,594 |
| Jan 29, 2026 | 32.00 | 32.20 | 30.00 | 30.28 | 30.28 | -5.26% | 4,076,441 |
| Jan 28, 2026 | 31.30 | 32.18 | 31.30 | 31.96 | 31.96 | 1.98% | 2,631,853 |
| Jan 27, 2026 | 32.06 | 32.98 | 31.04 | 31.34 | 31.34 | -2.06% | 4,702,872 |
| Jan 26, 2026 | 33.40 | 33.50 | 31.70 | 32.00 | 32.00 | -4.13% | 4,410,491 |
| Jan 23, 2026 | 32.42 | 33.46 | 32.30 | 33.38 | 33.38 | 2.96% | 4,288,241 |
| Jan 22, 2026 | 32.00 | 32.46 | 31.46 | 32.42 | 32.42 | 3.05% | 4,019,249 |
| Jan 21, 2026 | 29.12 | 31.78 | 28.98 | 31.46 | 31.46 | 7.74% | 5,695,068 |
| Jan 20, 2026 | 29.14 | 29.42 | 28.46 | 29.20 | 29.20 | 0.21% | 2,228,775 |
| Jan 19, 2026 | 28.86 | 29.18 | 28.12 | 29.14 | 29.14 | 0.97% | 2,056,125 |
| Jan 16, 2026 | 26.94 | 28.98 | 26.94 | 28.86 | 28.86 | 6.97% | 5,251,054 |
| Jan 15, 2026 | 27.36 | 27.36 | 26.50 | 26.98 | 26.98 | -1.10% | 2,851,478 |
| Jan 14, 2026 | 26.80 | 28.00 | 26.40 | 27.28 | 27.28 | 2.33% | 5,131,602 |
| Jan 13, 2026 | 26.20 | 26.70 | 25.72 | 26.66 | 26.66 | 3.49% | 3,481,996 |
| Jan 12, 2026 | 25.12 | 25.80 | 24.58 | 25.76 | 25.76 | 2.63% | 2,865,303 |
| Jan 9, 2026 | 24.28 | 26.10 | 24.28 | 25.10 | 25.10 | 3.80% | 7,246,184 |
| Jan 8, 2026 | 24.22 | 24.28 | 23.38 | 24.18 | 24.18 | -0.17% | 3,356,837 |
| Jan 7, 2026 | 23.38 | 24.30 | 23.34 | 24.22 | 24.22 | 3.68% | 2,730,686 |
| Jan 6, 2026 | 22.64 | 23.50 | 22.64 | 23.36 | 23.36 | 2.55% | 1,825,979 |
| Jan 5, 2026 | 23.42 | 24.72 | 22.60 | 22.78 | 22.78 | -1.21% | 3,387,111 |
| Jan 2, 2026 | 21.88 | 23.30 | 21.88 | 23.06 | 23.06 | 5.39% | 2,586,034 |
| Dec 31, 2025 | 22.90 | 22.90 | 21.52 | 21.88 | 21.88 | -4.29% | 2,551,000 |
| Dec 30, 2025 | 22.50 | 22.92 | 22.12 | 22.86 | 22.86 | 1.96% | 1,655,012 |
| Dec 29, 2025 | 21.80 | 23.16 | 21.80 | 22.42 | 22.42 | 2.56% | 1,819,342 |
| Dec 24, 2025 | 22.50 | 22.62 | 21.78 | 21.86 | 21.86 | -3.36% | 1,580,006 |
| Dec 23, 2025 | 23.22 | 23.22 | 22.42 | 22.62 | 22.62 | -3.17% | 1,149,997 |
| Dec 22, 2025 | 22.34 | 23.80 | 22.34 | 23.36 | 23.36 | 4.47% | 2,028,183 |
| Dec 19, 2025 | 22.20 | 22.88 | 22.18 | 22.36 | 22.36 | 2.57% | 1,502,324 |
| Dec 18, 2025 | 22.10 | 22.20 | 21.74 | 21.80 | 21.80 | -3.37% | 1,871,371 |
| Dec 17, 2025 | 22.00 | 22.68 | 21.90 | 22.56 | 22.56 | 3.11% | 1,912,493 |
| Dec 16, 2025 | 22.70 | 22.80 | 21.68 | 21.88 | 21.88 | -4.12% | 2,085,836 |
| Dec 15, 2025 | 23.58 | 23.60 | 22.70 | 22.82 | 22.82 | -3.22% | 901,428 |
| Dec 12, 2025 | 23.74 | 24.10 | 23.26 | 23.58 | 23.58 | 0.26% | 2,173,957 |
| Dec 11, 2025 | 24.34 | 24.74 | 23.32 | 23.52 | 23.52 | -3.37% | 1,495,693 |
| Dec 10, 2025 | 24.22 | 24.50 | 23.68 | 24.34 | 24.34 | 0.83% | 945,529 |
| Dec 9, 2025 | 24.60 | 24.60 | 23.88 | 24.14 | 24.14 | -1.87% | 1,236,018 |
| Dec 8, 2025 | 24.80 | 24.84 | 23.36 | 24.60 | 24.60 | -0.81% | 2,188,184 |
| Dec 5, 2025 | 25.60 | 25.60 | 24.66 | 24.80 | 24.80 | -3.35% | 2,644,125 |
| Dec 4, 2025 | 24.62 | 25.78 | 24.62 | 25.66 | 25.66 | 6.30% | 2,789,208 |
| Dec 3, 2025 | 24.70 | 24.70 | 24.00 | 24.14 | 24.14 | -2.27% | 1,461,346 |
| Dec 2, 2025 | 24.80 | 25.30 | 24.54 | 24.70 | 24.70 | -2.22% | 717,636 |
| Dec 1, 2025 | 25.00 | 25.38 | 24.84 | 25.26 | 25.26 | 1.04% | 1,161,186 |
| Nov 28, 2025 | 25.30 | 25.30 | 24.60 | 25.00 | 25.00 | -0.71% | 1,085,577 |
| Nov 27, 2025 | 24.70 | 25.78 | 24.50 | 25.18 | 25.18 | 3.62% | 2,592,378 |
| Nov 26, 2025 | 23.30 | 24.78 | 23.30 | 24.30 | 24.30 | 4.92% | 2,127,934 |
| Nov 25, 2025 | 23.70 | 23.72 | 22.86 | 23.16 | 23.16 | -0.60% | 2,172,708 |
| Nov 24, 2025 | 21.72 | 23.56 | 21.72 | 23.30 | 23.30 | 8.27% | 3,277,969 |
| Nov 21, 2025 | 20.90 | 21.82 | 20.38 | 21.52 | 21.52 | 1.51% | 2,640,430 |
| Nov 20, 2025 | 21.80 | 22.00 | 20.90 | 21.20 | 21.20 | -1.21% | 2,566,309 |
| Nov 19, 2025 | 21.80 | 22.14 | 21.36 | 21.46 | 21.46 | -3.16% | 3,896,577 |
| Nov 18, 2025 | 22.70 | 23.20 | 22.16 | 22.16 | 22.16 | -4.73% | 4,419,677 |
| Nov 17, 2025 | 24.32 | 24.56 | 22.78 | 23.26 | 23.26 | -4.28% | 3,586,535 |
| Nov 14, 2025 | 24.74 | 25.16 | 24.20 | 24.30 | 24.30 | -4.56% | 1,486,442 |
| Nov 13, 2025 | 25.12 | 25.76 | 24.68 | 25.46 | 25.46 | 1.52% | 983,223 |
| Nov 12, 2025 | 25.68 | 25.72 | 24.62 | 25.08 | 25.08 | -2.64% | 1,947,539 |
| Nov 11, 2025 | 25.20 | 25.88 | 24.88 | 25.76 | 25.76 | 2.96% | 1,626,586 |
| Nov 10, 2025 | 24.50 | 25.34 | 24.42 | 25.02 | 25.02 | 2.12% | 1,326,952 |
| Nov 7, 2025 | 25.56 | 25.56 | 24.32 | 24.50 | 24.50 | -3.77% | 2,274,060 |
| Nov 6, 2025 | 26.04 | 26.48 | 24.50 | 25.46 | 25.46 | -2.00% | 4,746,202 |
| Nov 5, 2025 | 25.00 | 25.98 | 23.80 | 25.98 | 25.98 | 2.69% | 6,088,173 |
| Nov 4, 2025 | 27.24 | 27.24 | 25.18 | 25.30 | 25.30 | -7.53% | 3,699,605 |
| Nov 3, 2025 | 27.38 | 27.96 | 26.42 | 27.36 | 27.36 | -0.44% | 1,096,500 |
| Oct 31, 2025 | 28.14 | 28.58 | 27.40 | 27.48 | 27.48 | -2.35% | 922,179 |
| Oct 30, 2025 | 28.54 | 29.06 | 27.88 | 28.14 | 28.14 | -0.50% | 1,566,879 |
| Oct 28, 2025 | 29.50 | 29.64 | 28.28 | 28.28 | 28.28 | -3.68% | 1,575,410 |
| Oct 27, 2025 | 29.00 | 29.50 | 28.30 | 29.36 | 29.36 | 4.11% | 2,459,960 |
| Oct 24, 2025 | 26.68 | 28.64 | 26.60 | 28.20 | 28.20 | 8.21% | 4,044,215 |
| Oct 23, 2025 | 29.20 | 29.60 | 25.28 | 26.06 | 26.06 | -10.75% | 7,688,655 |
| Oct 22, 2025 | 28.76 | 29.48 | 28.20 | 29.20 | 29.20 | 1.53% | 2,505,274 |
| Oct 21, 2025 | 29.40 | 30.26 | 28.48 | 28.76 | 28.76 | -0.14% | 2,832,913 |
| Oct 20, 2025 | 28.64 | 30.02 | 28.32 | 28.80 | 28.80 | 2.27% | 2,643,108 |
| Oct 17, 2025 | 28.96 | 29.30 | 27.88 | 28.16 | 28.16 | -1.81% | 2,772,626 |
| Oct 16, 2025 | 29.00 | 29.38 | 28.60 | 28.68 | 28.68 | 0.28% | 2,202,334 |
| Oct 15, 2025 | 27.52 | 28.80 | 27.14 | 28.60 | 28.60 | 5.93% | 2,501,944 |
| Oct 14, 2025 | 30.20 | 30.20 | 26.68 | 27.00 | 27.00 | -6.90% | 4,976,948 |
| Oct 13, 2025 | 27.00 | 29.14 | 26.64 | 29.00 | 29.00 | -0.48% | 6,724,717 |
| Oct 10, 2025 | 31.00 | 33.10 | 28.60 | 29.14 | 29.14 | -8.88% | 10,386,480 |