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 |
| Sep 23, 2025 | 6.03 | 6.03 | 5.84 | 5.99 | 5.99 | -0.83% | 10,307,870 |
| Sep 22, 2025 | 5.86 | 6.12 | 5.86 | 6.04 | 6.04 | 3.25% | 14,351,940 |
| Sep 19, 2025 | 5.85 | 5.95 | 5.79 | 5.85 | 5.85 | - | 7,896,000 |
| Sep 18, 2025 | 5.85 | 5.91 | 5.72 | 5.85 | 5.85 | -0.17% | 11,168,000 |
| Sep 17, 2025 | 5.76 | 5.86 | 5.69 | 5.86 | 5.86 | 1.21% | 10,172,000 |
| Sep 16, 2025 | 5.88 | 5.92 | 5.67 | 5.79 | 5.79 | -1.86% | 14,697,350 |
| Sep 15, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -3.28% | 12,468,000 |
| Sep 12, 2025 | 5.93 | 6.12 | 5.89 | 6.10 | 6.10 | 2.35% | 21,219,000 |
| Sep 11, 2025 | 5.89 | 6.00 | 5.87 | 5.96 | 5.96 | 0.51% | 6,968,606 |
| Sep 10, 2025 | 5.90 | 6.08 | 5.88 | 5.93 | 5.93 | 0.51% | 9,683,522 |
| Sep 9, 2025 | 5.95 | 6.00 | 5.82 | 5.90 | 5.90 | 0.34% | 20,790,020 |
| Sep 8, 2025 | 5.62 | 5.93 | 5.60 | 5.88 | 5.88 | 4.63% | 22,030,000 |
| Sep 5, 2025 | 5.30 | 5.64 | 5.30 | 5.62 | 5.62 | 5.64% | 10,315,000 |
| Sep 4, 2025 | 5.45 | 5.46 | 5.27 | 5.32 | 5.32 | -2.21% | 9,961,000 |
| Sep 3, 2025 | 5.48 | 5.49 | 5.30 | 5.44 | 5.44 | -0.73% | 8,875,000 |
| Sep 2, 2025 | 5.45 | 5.56 | 5.39 | 5.48 | 5.48 | -0.54% | 14,927,090 |
| Sep 1, 2025 | 5.72 | 5.72 | 5.46 | 5.51 | 5.51 | -2.48% | 10,890,820 |
| Aug 29, 2025 | 5.63 | 5.71 | 5.59 | 5.65 | 5.65 | 0.71% | 14,017,000 |
| Aug 28, 2025 | 5.65 | 5.66 | 5.52 | 5.61 | 5.61 | - | 13,166,050 |
| Aug 27, 2025 | 5.63 | 5.77 | 5.54 | 5.61 | 5.61 | -0.36% | 14,121,000 |
| Aug 26, 2025 | 5.57 | 5.73 | 5.55 | 5.63 | 5.63 | 1.08% | 14,030,340 |
| Aug 25, 2025 | 5.51 | 5.59 | 5.31 | 5.57 | 5.57 | - | 17,967,340 |
| Aug 22, 2025 | 5.40 | 5.61 | 5.40 | 5.57 | 5.57 | 1.64% | 26,972,400 |
| Aug 21, 2025 | 5.46 | 5.72 | 5.43 | 5.48 | 5.48 | 1.48% | 54,811,000 |
| Aug 20, 2025 | 4.81 | 5.41 | 4.77 | 5.40 | 5.40 | 12.27% | 91,203,820 |
| Aug 19, 2025 | 4.90 | 4.92 | 4.74 | 4.81 | 4.81 | -0.62% | 10,705,000 |
| Aug 18, 2025 | 5.00 | 5.04 | 4.83 | 4.84 | 4.84 | -1.43% | 14,814,000 |
| Aug 15, 2025 | 4.81 | 4.96 | 4.81 | 4.91 | 4.91 | 0.41% | 9,284,000 |
| Aug 14, 2025 | 4.91 | 4.96 | 4.81 | 4.89 | 4.89 | -0.20% | 12,787,000 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 25,474,600 |
| Aug 12, 2025 | 5.20 | 5.20 | 4.93 | 4.95 | 4.95 | -5.35% | 24,160,850 |
| Aug 11, 2025 | 5.05 | 5.33 | 5.05 | 5.23 | 5.23 | 3.16% | 30,337,180 |
| Aug 8, 2025 | 5.11 | 5.12 | 5.00 | 5.07 | 5.07 | -0.98% | 9,878,500 |
| Aug 7, 2025 | 5.14 | 5.23 | 4.99 | 5.12 | 5.12 | -0.58% | 23,785,220 |
| Aug 6, 2025 | 4.72 | 5.24 | 4.72 | 5.15 | 5.15 | 10.75% | 77,388,570 |
| Aug 5, 2025 | 4.48 | 4.70 | 4.48 | 4.65 | 4.65 | 4.97% | 27,489,060 |
| Aug 4, 2025 | 4.48 | 4.48 | 4.33 | 4.43 | 4.43 | -1.12% | 10,383,000 |
| Aug 1, 2025 | 4.31 | 4.66 | 4.30 | 4.48 | 4.48 | 3.70% | 31,376,860 |
| Jul 31, 2025 | 4.28 | 4.35 | 4.13 | 4.32 | 4.32 | 0.70% | 22,299,000 |
| Jul 30, 2025 | 4.41 | 4.44 | 4.26 | 4.29 | 4.29 | -2.72% | 13,824,000 |
| Jul 29, 2025 | 4.42 | 4.51 | 4.25 | 4.41 | 4.41 | - | 28,542,500 |
| Jul 28, 2025 | 4.35 | 4.47 | 4.32 | 4.41 | 4.41 | 0.23% | 22,997,000 |
| Jul 25, 2025 | 4.34 | 4.55 | 4.26 | 4.40 | 4.40 | 0.92% | 40,274,480 |
| Jul 24, 2025 | 4.24 | 4.44 | 4.18 | 4.36 | 4.36 | 9.27% | 83,377,550 |
| Jul 23, 2025 | 3.67 | 4.05 | 3.67 | 3.99 | 3.99 | 8.72% | 53,188,800 |
| Jul 22, 2025 | 3.60 | 3.68 | 3.55 | 3.67 | 3.67 | 2.51% | 14,967,180 |
| Jul 21, 2025 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | 3.47% | 14,548,500 |
| Jul 18, 2025 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | 0.58% | 3,671,300 |
| Jul 17, 2025 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 3,467,876 |
| Jul 16, 2025 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | -1.44% | 4,043,000 |