Beijing Geekplus Technology Co., Ltd. (HKG:2590)
Hong Kong
· Delayed Price · Currency is HKD 24.80
-0.86 (-3.35%)
At close: Dec 5, 2025
HKG:2590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 32.62 | 33.90 | 31.72 | 31.98 | 31.98 | -1.11% | 4,385,753 |
| Oct 8, 2025 | 31.84 | 32.62 | 30.64 | 32.34 | 32.34 | 1.57% | 2,646,056 |
| Oct 6, 2025 | 30.38 | 32.38 | 30.20 | 31.84 | 31.84 | 4.67% | 2,825,446 |
| Oct 3, 2025 | 29.70 | 30.42 | 28.42 | 30.42 | 30.42 | 2.42% | 2,261,645 |
| Oct 2, 2025 | 29.90 | 30.64 | 29.38 | 29.70 | 29.70 | 0.68% | 3,026,714 |
| Sep 30, 2025 | 30.50 | 30.50 | 28.32 | 29.50 | 29.50 | -2.06% | 5,239,716 |
| Sep 29, 2025 | 27.72 | 30.56 | 27.72 | 30.12 | 30.12 | 8.74% | 4,037,413 |
| Sep 26, 2025 | 28.50 | 29.42 | 27.70 | 27.70 | 27.70 | -3.42% | 4,491,545 |
| Sep 25, 2025 | 26.50 | 29.82 | 26.36 | 28.68 | 28.68 | 8.72% | 9,480,851 |
| Sep 24, 2025 | 25.26 | 26.38 | 24.40 | 26.38 | 26.38 | 5.86% | 4,065,743 |
| Sep 23, 2025 | 25.00 | 25.38 | 24.50 | 24.92 | 24.92 | 0.24% | 2,425,276 |
| Sep 22, 2025 | 25.16 | 25.48 | 24.64 | 24.86 | 24.86 | -1.19% | 2,742,914 |
| Sep 19, 2025 | 24.48 | 25.34 | 23.92 | 25.16 | 25.16 | 3.54% | 3,855,028 |
| Sep 18, 2025 | 25.20 | 25.88 | 23.92 | 24.30 | 24.30 | -1.62% | 6,529,139 |
| Sep 17, 2025 | 23.40 | 24.90 | 23.08 | 24.70 | 24.70 | 7.02% | 6,359,063 |
| Sep 16, 2025 | 22.86 | 23.40 | 21.98 | 23.08 | 23.08 | 1.05% | 3,478,971 |
| Sep 15, 2025 | 23.46 | 23.80 | 22.74 | 22.84 | 22.84 | -2.64% | 2,707,301 |
| Sep 12, 2025 | 22.32 | 23.72 | 22.32 | 23.46 | 23.46 | 5.77% | 3,612,045 |
| Sep 11, 2025 | 22.06 | 22.36 | 21.54 | 22.18 | 22.18 | 0.54% | 1,431,101 |
| Sep 10, 2025 | 21.70 | 22.38 | 21.70 | 22.06 | 22.06 | 2.04% | 1,879,746 |
| Sep 9, 2025 | 22.66 | 22.66 | 21.48 | 21.62 | 21.62 | -4.59% | 3,045,435 |
| Sep 8, 2025 | 21.92 | 22.98 | 21.80 | 22.66 | 22.66 | 3.38% | 2,991,337 |
| Sep 5, 2025 | 21.54 | 22.50 | 20.82 | 21.92 | 21.92 | 1.76% | 3,670,912 |
| Sep 4, 2025 | 23.40 | 23.40 | 21.40 | 21.54 | 21.54 | -8.26% | 6,042,644 |
| Sep 3, 2025 | 23.32 | 24.34 | 22.86 | 23.48 | 23.48 | 0.86% | 7,581,896 |
| Sep 2, 2025 | 21.46 | 23.28 | 21.44 | 23.28 | 23.28 | 8.48% | 6,653,426 |
| Sep 1, 2025 | 22.24 | 22.38 | 21.24 | 21.46 | 21.46 | -1.83% | 4,048,857 |
| Aug 29, 2025 | 21.50 | 22.20 | 21.20 | 21.86 | 21.86 | 2.53% | 5,368,400 |
| Aug 28, 2025 | 20.38 | 21.34 | 20.24 | 21.32 | 21.32 | 4.51% | 5,005,501 |
| Aug 27, 2025 | 19.98 | 21.00 | 19.77 | 20.40 | 20.40 | 2.36% | 6,493,800 |
| Aug 26, 2025 | 20.14 | 20.44 | 19.82 | 19.93 | 19.93 | -1.04% | 2,346,200 |
| Aug 25, 2025 | 20.30 | 20.50 | 19.85 | 20.14 | 20.14 | 0.90% | 3,986,800 |
| Aug 22, 2025 | 19.48 | 20.60 | 19.35 | 19.96 | 19.96 | 2.25% | 5,725,800 |
| Aug 21, 2025 | 19.20 | 19.80 | 19.16 | 19.52 | 19.52 | 2.20% | 2,102,900 |
| Aug 20, 2025 | 19.08 | 19.55 | 18.90 | 19.10 | 19.10 | -1.09% | 3,173,000 |
| Aug 19, 2025 | 19.50 | 19.79 | 19.20 | 19.31 | 19.31 | -0.97% | 1,449,601 |
| Aug 18, 2025 | 19.68 | 19.97 | 19.38 | 19.50 | 19.50 | 0.05% | 3,230,033 |
| Aug 15, 2025 | 18.60 | 19.62 | 18.60 | 19.49 | 19.49 | 3.89% | 2,291,805 |
| Aug 14, 2025 | 19.20 | 19.21 | 18.74 | 18.76 | 18.76 | -2.04% | 2,091,000 |
| Aug 13, 2025 | 18.69 | 19.42 | 18.45 | 19.15 | 19.15 | 2.46% | 3,122,900 |
| Aug 12, 2025 | 18.40 | 18.90 | 18.14 | 18.69 | 18.69 | 1.58% | 2,143,000 |
| Aug 11, 2025 | 18.70 | 18.93 | 18.24 | 18.40 | 18.40 | -1.08% | 2,286,800 |
| Aug 8, 2025 | 18.42 | 18.98 | 18.29 | 18.60 | 18.60 | 0.76% | 2,742,400 |
| Aug 7, 2025 | 19.02 | 19.12 | 18.23 | 18.46 | 18.46 | -2.69% | 3,960,000 |
| Aug 6, 2025 | 17.98 | 19.19 | 17.79 | 18.97 | 18.97 | 5.68% | 5,789,100 |
| Aug 5, 2025 | 17.30 | 18.26 | 17.30 | 17.95 | 17.95 | 5.84% | 5,806,600 |
| Aug 4, 2025 | 16.98 | 17.26 | 16.71 | 16.96 | 16.96 | -0.12% | 2,018,000 |
| Aug 1, 2025 | 16.80 | 17.60 | 16.78 | 16.98 | 16.98 | 0.95% | 6,660,636 |
| Jul 31, 2025 | 17.22 | 17.36 | 16.80 | 16.82 | 16.82 | -1.87% | 2,506,600 |
| Jul 30, 2025 | 17.50 | 17.56 | 17.14 | 17.14 | 17.14 | -1.95% | 2,319,200 |
| Jul 29, 2025 | 17.68 | 17.68 | 17.28 | 17.48 | 17.48 | -0.68% | 1,077,070 |
| Jul 28, 2025 | 17.68 | 17.68 | 17.02 | 17.60 | 17.60 | -0.45% | 3,864,515 |
| Jul 25, 2025 | 17.66 | 17.80 | 17.32 | 17.68 | 17.68 | 0.11% | 2,322,700 |
| Jul 24, 2025 | 18.00 | 18.32 | 17.30 | 17.66 | 17.66 | -0.90% | 6,422,057 |
| Jul 23, 2025 | 17.40 | 18.04 | 17.32 | 17.82 | 17.82 | 2.53% | 3,863,200 |
| Jul 22, 2025 | 18.46 | 18.68 | 17.14 | 17.38 | 17.38 | -6.16% | 7,974,150 |
| Jul 21, 2025 | 19.10 | 19.38 | 18.52 | 18.52 | 18.52 | -1.17% | 4,055,463 |
| Jul 18, 2025 | 19.30 | 19.40 | 18.70 | 18.74 | 18.74 | -2.90% | 4,068,247 |
| Jul 17, 2025 | 18.92 | 19.52 | 18.80 | 19.30 | 19.30 | 2.01% | 5,108,676 |
| Jul 16, 2025 | 19.94 | 20.60 | 18.88 | 18.92 | 18.92 | -5.12% | 8,660,613 |