Nine Dragons Paper (Holdings) Limited (HKG:2689)
Hong Kong
· Delayed Price · Currency is HKD 8.39
+0.21 (2.57%)
Mar 10, 2026, 9:54 AM HKT
HKG:2689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 8.30 | 7.89 | 8.18 | 8.18 | -1.45% | 12,614,220 |
| Mar 6, 2026 | 8.16 | 8.35 | 7.88 | 8.30 | 8.30 | 1.72% | 11,242,000 |
| Mar 5, 2026 | 8.11 | 8.50 | 8.11 | 8.16 | 8.16 | 0.99% | 11,169,000 |
| Mar 4, 2026 | 8.16 | 8.38 | 7.94 | 8.08 | 8.08 | -3.23% | 18,529,290 |
| Mar 3, 2026 | 8.80 | 8.89 | 8.25 | 8.35 | 8.35 | -6.18% | 24,261,820 |
| Mar 2, 2026 | 8.76 | 8.90 | 8.52 | 8.90 | 8.90 | 0.79% | 18,221,890 |
| Feb 27, 2026 | 9.06 | 9.09 | 8.61 | 8.83 | 8.83 | -2.54% | 21,070,150 |
| Feb 26, 2026 | 9.42 | 9.45 | 8.92 | 9.06 | 9.06 | -0.98% | 20,153,370 |
| Feb 25, 2026 | 9.45 | 9.49 | 8.97 | 9.15 | 9.15 | -4.29% | 21,490,100 |
| Feb 24, 2026 | 9.45 | 9.56 | 9.20 | 9.56 | 9.56 | 0.53% | 12,972,000 |
| Feb 23, 2026 | 9.74 | 9.74 | 9.10 | 9.51 | 9.51 | -3.26% | 10,437,925 |
| Feb 20, 2026 | 9.80 | 9.97 | 9.70 | 9.83 | 9.83 | 0.31% | 8,902,333 |
| Feb 16, 2026 | 9.57 | 9.90 | 9.50 | 9.80 | 9.80 | 2.40% | 6,483,143 |
| Feb 13, 2026 | 9.62 | 9.80 | 9.47 | 9.57 | 9.57 | -0.52% | 15,140,500 |
| Feb 12, 2026 | 9.50 | 9.78 | 9.41 | 9.62 | 9.62 | 1.26% | 18,140,590 |
| Feb 11, 2026 | 9.46 | 9.70 | 9.29 | 9.50 | 9.50 | 0.32% | 20,223,690 |
| Feb 10, 2026 | 9.16 | 9.48 | 9.15 | 9.47 | 9.47 | 3.38% | 24,971,460 |
| Feb 9, 2026 | 8.80 | 9.22 | 8.74 | 9.16 | 9.16 | 5.17% | 27,757,080 |
| Feb 6, 2026 | 8.30 | 8.94 | 8.25 | 8.71 | 8.71 | 3.81% | 24,122,224 |
| Feb 5, 2026 | 8.34 | 8.39 | 8.05 | 8.39 | 8.39 | 0.24% | 9,015,375 |
| Feb 4, 2026 | 8.38 | 8.60 | 8.27 | 8.37 | 8.37 | 0.84% | 18,505,460 |
| Feb 3, 2026 | 8.00 | 8.38 | 8.00 | 8.30 | 8.30 | 4.14% | 14,608,800 |
| Feb 2, 2026 | 8.17 | 8.20 | 7.82 | 7.97 | 7.97 | -2.80% | 13,558,030 |
| Jan 30, 2026 | 8.10 | 8.35 | 8.03 | 8.20 | 8.20 | 0.24% | 14,174,624 |
| Jan 29, 2026 | 8.57 | 8.65 | 7.90 | 8.18 | 8.18 | 9.65% | 79,705,179 |
| Jan 28, 2026 | 7.16 | 7.50 | 7.16 | 7.46 | 7.46 | 2.75% | 8,268,829 |
| Jan 27, 2026 | 7.25 | 7.29 | 7.10 | 7.26 | 7.26 | 0.83% | 5,386,000 |
| Jan 26, 2026 | 7.20 | 7.26 | 7.11 | 7.20 | 7.20 | -0.14% | 7,409,000 |
| Jan 23, 2026 | 7.30 | 7.39 | 7.16 | 7.21 | 7.21 | -2.04% | 4,777,000 |
| Jan 22, 2026 | 7.12 | 7.37 | 7.12 | 7.36 | 7.36 | 3.08% | 8,322,324 |
| Jan 21, 2026 | 7.00 | 7.15 | 6.90 | 7.14 | 7.14 | 2.44% | 8,607,000 |
| Jan 20, 2026 | 6.80 | 7.09 | 6.80 | 6.97 | 6.97 | 1.60% | 8,439,000 |
| Jan 19, 2026 | 6.98 | 6.98 | 6.77 | 6.86 | 6.86 | -2.70% | 9,061,000 |
| Jan 16, 2026 | 7.18 | 7.20 | 6.93 | 7.05 | 7.05 | -2.08% | 11,439,000 |
| Jan 15, 2026 | 7.30 | 7.38 | 7.03 | 7.20 | 7.20 | -1.64% | 9,509,000 |
| Jan 14, 2026 | 7.31 | 7.49 | 7.27 | 7.32 | 7.32 | - | 15,032,160 |
| Jan 13, 2026 | 7.30 | 7.44 | 7.29 | 7.32 | 7.32 | -1.61% | 14,099,890 |
| Jan 12, 2026 | 6.82 | 7.45 | 6.76 | 7.44 | 7.44 | 10.06% | 38,608,850 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.65 | 6.76 | 6.76 | -2.87% | 18,841,770 |
| Jan 8, 2026 | 6.83 | 7.05 | 6.80 | 6.96 | 6.96 | 2.35% | 23,096,580 |
| Jan 7, 2026 | 6.24 | 6.98 | 6.16 | 6.80 | 6.80 | 8.97% | 43,184,370 |
| Jan 6, 2026 | 5.96 | 6.37 | 5.96 | 6.24 | 6.24 | 3.31% | 16,474,000 |
| Jan 5, 2026 | 5.98 | 6.08 | 5.86 | 6.04 | 6.04 | 1.00% | 10,073,750 |
| Jan 2, 2026 | 5.90 | 6.07 | 5.79 | 5.98 | 5.98 | 1.18% | 5,869,000 |
| Dec 31, 2025 | 5.89 | 5.95 | 5.82 | 5.91 | 5.91 | 0.34% | 12,409,000 |
| Dec 30, 2025 | 5.88 | 6.04 | 5.82 | 5.89 | 5.89 | 0.17% | 11,480,000 |
| Dec 29, 2025 | 5.72 | 6.07 | 5.70 | 5.88 | 5.88 | 4.63% | 13,940,730 |
| Dec 24, 2025 | 5.66 | 5.67 | 5.55 | 5.62 | 5.62 | -0.53% | 3,908,259 |
| Dec 23, 2025 | 5.69 | 5.72 | 5.62 | 5.65 | 5.65 | -1.05% | 5,685,000 |
| Dec 22, 2025 | 5.93 | 5.93 | 5.69 | 5.71 | 5.71 | -1.72% | 9,034,001 |
| Dec 19, 2025 | 5.72 | 5.99 | 5.65 | 5.81 | 5.81 | 1.57% | 18,362,000 |
| Dec 18, 2025 | 6.20 | 6.20 | 5.65 | 5.72 | 5.72 | -8.19% | 24,695,100 |
| Dec 17, 2025 | 6.19 | 6.35 | 6.04 | 6.23 | 6.23 | 0.97% | 11,229,000 |
| Dec 16, 2025 | 6.06 | 6.21 | 5.93 | 6.17 | 6.17 | 1.31% | 18,816,000 |
| Dec 15, 2025 | 6.05 | 6.16 | 6.05 | 6.09 | 6.09 | -0.81% | 5,689,000 |
| Dec 12, 2025 | 6.08 | 6.24 | 6.00 | 6.14 | 6.14 | 0.99% | 9,352,222 |
| Dec 11, 2025 | 6.06 | 6.30 | 6.06 | 6.08 | 6.08 | 0.50% | 9,362,835 |
| Dec 10, 2025 | 6.10 | 6.15 | 6.01 | 6.05 | 6.05 | -1.47% | 6,253,446 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.07 | 6.14 | 6.14 | -1.13% | 8,504,000 |
| Dec 8, 2025 | 6.30 | 6.37 | 6.18 | 6.21 | 6.21 | -1.58% | 5,578,699 |
| 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 |