Nine Dragons Paper Holdings Ltd. 2689
HKEX · Hong Kong SAR China · Process Industries
HKD 5.60+0.04 (+0.72%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.59 | +0.72% | HKD 5.55 | HKD 5.63 | HKD 5.45 | 21.28M |
| 2026-09-29 | HKD 5.55 | -2.46% | HKD 5.73 | HKD 5.76 | HKD 5.50 | 13.25M |
| 2026-09-28 | HKD 5.70 | -3.15% | HKD 5.92 | HKD 5.92 | HKD 5.68 | 13.20M |
| 2026-09-25 | HKD 5.88 | -2.81% | HKD 6.05 | HKD 6.05 | HKD 5.72 |
| 6.37M |
| 2026-09-24 | HKD 6.05 | +2.02% | HKD 6.13 | HKD 6.37 | HKD 6.01 | 28.28M |
| 2026-09-23 | HKD 5.93 | -1.58% | HKD 6.03 | HKD 6.10 | HKD 5.90 | 9.58M |
| 2026-09-22 | HKD 6.03 | -2.82% | HKD 6.20 | HKD 6.20 | HKD 6.00 | 8.32M |
| 2026-09-21 | HKD 6.20 | 0.00% | HKD 6.24 | HKD 6.26 | HKD 6.13 | 6.26M |
| 2026-09-18 | HKD 6.20 | +0.24% | HKD 6.18 | HKD 6.22 | HKD 6.09 | 7.91M |
| 2026-09-17 | HKD 6.18 | +1.56% | HKD 6.09 | HKD 6.19 | HKD 5.98 | 6.86M |
| 2026-09-16 | HKD 6.09 | -1.06% | HKD 6.10 | HKD 6.23 | HKD 6.00 | 11.23M |
| 2026-09-15 | HKD 6.16 | +0.33% | HKD 6.20 | HKD 6.25 | HKD 6.10 | 7.21M |
| 2026-09-14 | HKD 6.14 | -2.54% | HKD 6.28 | HKD 6.30 | HKD 6.03 | 17.16M |
| 2026-09-11 | HKD 6.30 | -2.48% | HKD 6.42 | HKD 6.42 | HKD 6.22 | 9.97M |
| 2026-09-10 | HKD 6.45 | -1.75% | HKD 6.60 | HKD 6.60 | HKD 6.35 | 7.82M |
| 2026-09-09 | HKD 6.57 | +2.50% | HKD 6.45 | HKD 6.59 | HKD 6.33 | 7.51M |
| 2026-09-08 | HKD 6.41 | -1.76% | HKD 6.55 | HKD 6.57 | HKD 6.31 | 21.61M |
| 2026-09-07 | HKD 6.53 | -1.58% | HKD 6.68 | HKD 6.68 | HKD 6.46 | 12.16M |
| 2026-09-04 | HKD 6.63 | -0.75% | HKD 6.68 | HKD 6.76 | HKD 6.51 | 16.66M |
| 2026-09-03 | HKD 6.68 | -1.91% | HKD 6.85 | HKD 6.89 | HKD 6.60 | 14.98M |
| 2026-09-02 | HKD 6.81 | -1.80% | HKD 6.95 | HKD 6.95 | HKD 6.73 | 7.89M |
| 2026-09-01 | HKD 6.93 | +1.69% | HKD 6.82 | HKD 6.97 | HKD 6.74 | 10.20M |
| 2026-08-31 | HKD 6.82 | -2.15% | HKD 6.95 | HKD 6.95 | HKD 6.77 | 15.02M |
| 2026-08-28 | HKD 6.97 | -0.43% | HKD 7.01 | HKD 7.03 | HKD 6.84 | 17.10M |
| 2026-08-27 | HKD 7.00 | -1.82% | HKD 7.19 | HKD 7.19 | HKD 6.96 | 9.40M |
| 2026-08-26 | HKD 7.13 | +1.06% | HKD 7.05 | HKD 7.46 | HKD 7.05 | 19.30M |
| 2026-08-25 | HKD 7.05 | +3.22% | HKD 6.83 | HKD 7.07 | HKD 6.73 | 13.02M |
| 2026-08-24 | HKD 6.84 | -0.58% | HKD 7.07 | HKD 7.07 | HKD 6.72 | 14.04M |
| 2026-08-21 | HKD 6.88 | +4.40% | HKD 6.60 | HKD 7.10 | HKD 6.57 | 41.81M |
| 2026-08-20 | HKD 6.59 | -16.80% | HKD 7.95 | HKD 8.27 | HKD 6.51 | 108.48M |
| 2026-08-19 | HKD 7.91 | -1.37% | HKD 7.99 | HKD 8.18 | HKD 7.82 | 8.45M |
| 2026-08-18 | HKD 8.02 | -0.43% | HKD 8.10 | HKD 8.10 | HKD 7.93 | 7.96M |
| 2026-08-17 | HKD 8.06 | -0.19% | HKD 8.13 | HKD 8.18 | HKD 8.00 | 10.78M |
| 2026-08-14 | HKD 8.07 | +1.00% | HKD 8.00 | HKD 8.15 | HKD 7.97 | 9.70M |
| 2026-08-13 | HKD 7.99 | -2.62% | HKD 8.21 | HKD 8.38 | HKD 7.97 | 12.33M |
| 2026-08-12 | HKD 8.21 | -0.30% | HKD 8.30 | HKD 8.41 | HKD 8.11 | 7.34M |
| 2026-08-11 | HKD 8.23 | -1.79% | HKD 8.40 | HKD 8.43 | HKD 8.19 | 13.37M |
| 2026-08-10 | HKD 8.39 | +4.03% | HKD 8.06 | HKD 8.43 | HKD 8.01 | 12.88M |
| 2026-08-07 | HKD 8.06 | +0.88% | HKD 7.99 | HKD 8.10 | HKD 7.83 | 5.54M |
| 2026-08-06 | HKD 7.99 | -2.20% | HKD 8.18 | HKD 8.18 | HKD 7.86 | 10.45M |
| 2026-08-05 | HKD 8.17 | +2.64% | HKD 7.91 | HKD 8.18 | HKD 7.91 | 13.32M |
| 2026-08-04 | HKD 7.96 | +4.33% | HKD 7.64 | HKD 7.99 | HKD 7.61 | 13.02M |
| 2026-08-03 | HKD 7.63 | +1.06% | HKD 7.45 | HKD 7.69 | HKD 7.45 | 7.56M |
| 2026-07-31 | HKD 7.55 | -2.71% | HKD 7.75 | HKD 7.76 | HKD 7.45 | 11.73M |
| 2026-07-30 | HKD 7.76 | 0.00% | HKD 7.76 | HKD 7.86 | HKD 7.61 | 9.61M |
| 2026-07-29 | HKD 7.76 | +3.60% | HKD 7.59 | HKD 7.83 | HKD 7.47 | 12.89M |
| 2026-07-28 | HKD 7.49 | -1.45% | HKD 7.55 | HKD 7.61 | HKD 7.33 | 15.01M |
| 2026-07-27 | HKD 7.60 | -0.78% | HKD 7.85 | HKD 7.85 | HKD 7.54 | 10.11M |
| 2026-07-24 | HKD 7.66 | -2.54% | HKD 7.68 | HKD 7.89 | HKD 7.63 | 12.21M |
| 2026-07-23 | HKD 7.86 | +0.26% | HKD 7.89 | HKD 7.94 | HKD 7.77 | 8.39M |
| 2026-07-22 | HKD 7.84 | +0.64% | HKD 7.66 | HKD 8.13 | HKD 7.66 | 18.30M |
| 2026-07-21 | HKD 7.79 | +7.60% | HKD 7.39 | HKD 7.89 | HKD 7.38 | 29.37M |
| 2026-07-20 | HKD 7.24 | +0.42% | HKD 7.21 | HKD 7.49 | HKD 7.01 | 11.32M |
| 2026-07-17 | HKD 7.21 | -3.48% | HKD 7.48 | HKD 7.64 | HKD 7.01 | 12.84M |
| 2026-07-16 | HKD 7.47 | +2.05% | HKD 7.34 | HKD 7.64 | HKD 7.32 | 12.96M |
| 2026-07-15 | HKD 7.32 | -3.30% | HKD 7.60 | HKD 7.67 | HKD 7.30 | 12.96M |
| 2026-07-14 | HKD 7.57 | +6.02% | HKD 7.03 | HKD 7.59 | HKD 6.91 | 19.05M |
| 2026-07-13 | HKD 7.14 | -1.92% | HKD 7.28 | HKD 7.28 | HKD 7.00 | 10.65M |
| 2026-07-10 | HKD 7.28 | +1.53% | HKD 7.17 | HKD 7.41 | HKD 6.99 | 10.31M |
| 2026-07-09 | HKD 7.17 | -3.24% | HKD 7.41 | HKD 7.45 | HKD 7.10 | 15.39M |
| 2026-07-08 | HKD 7.41 | +0.68% | HKD 7.39 | HKD 7.57 | HKD 7.30 | 15.05M |
| 2026-07-07 | HKD 7.36 | -3.03% | HKD 7.59 | HKD 7.66 | HKD 7.26 | 13.42M |
| 2026-07-06 | HKD 7.59 | +4.69% | HKD 7.28 | HKD 7.75 | HKD 7.21 | 28.39M |
| 2026-07-03 | HKD 7.25 | +2.98% | HKD 7.00 | HKD 7.30 | HKD 6.95 | 15.48M |
| 2026-07-02 | HKD 7.04 | +3.07% | HKD 6.80 | HKD 7.25 | HKD 6.73 | 20.71M |
| 2026-06-30 | HKD 6.83 | +3.80% | HKD 6.50 | HKD 7.13 | HKD 6.45 | 26.66M |
| 2026-06-29 | HKD 6.58 | +1.39% | HKD 6.58 | HKD 6.64 | HKD 6.37 | 6.39M |
| 2026-06-26 | HKD 6.49 | -3.28% | HKD 6.71 | HKD 6.71 | HKD 6.41 | 10.19M |
| 2026-06-25 | HKD 6.71 | +0.15% | HKD 6.61 | HKD 6.72 | HKD 6.43 | 11.02M |
| 2026-06-24 | HKD 6.70 | +4.36% | HKD 6.42 | HKD 6.79 | HKD 6.28 | 15.43M |
| 2026-06-23 | HKD 6.42 | -5.45% | HKD 6.79 | HKD 6.79 | HKD 6.36 | 15.32M |
| 2026-06-22 | HKD 6.79 | -0.88% | HKD 6.85 | HKD 6.88 | HKD 6.61 | 11.59M |
| 2026-06-18 | HKD 6.85 | -2.70% | HKD 7.05 | HKD 7.07 | HKD 6.73 | 13.78M |
| 2026-06-17 | HKD 7.04 | +0.86% | HKD 6.95 | HKD 7.35 | HKD 6.90 | 13.55M |
| 2026-06-16 | HKD 6.98 | -4.77% | HKD 7.30 | HKD 7.30 | HKD 6.95 | 14.86M |
| 2026-06-15 | HKD 7.33 | +11.40% | HKD 6.85 | HKD 7.60 | HKD 6.85 | 38.60M |
| 2026-06-12 | HKD 6.58 | +0.77% | HKD 6.60 | HKD 6.77 | HKD 6.54 | 6.70M |
| 2026-06-11 | HKD 6.53 | -1.06% | HKD 6.60 | HKD 6.65 | HKD 6.33 | 9.20M |
| 2026-06-10 | HKD 6.60 | +2.64% | HKD 6.41 | HKD 6.65 | HKD 6.13 | 12.89M |
| 2026-06-09 | HKD 6.43 | +2.23% | HKD 6.29 | HKD 6.49 | HKD 6.08 | 12.48M |
| 2026-06-08 | HKD 6.29 | -2.63% | HKD 6.40 | HKD 6.40 | HKD 6.16 | 13.46M |
| 2026-06-05 | HKD 6.46 | -4.01% | HKD 6.78 | HKD 6.78 | HKD 6.39 | 30.47M |
| 2026-06-04 | HKD 6.73 | +0.15% | HKD 6.66 | HKD 6.87 | HKD 6.56 | 11.16M |
| 2026-06-03 | HKD 6.72 | -2.89% | HKD 6.92 | HKD 7.05 | HKD 6.67 | 11.52M |
| 2026-06-02 | HKD 6.92 | -2.81% | HKD 7.20 | HKD 7.27 | HKD 6.83 | 23.53M |
| 2026-06-01 | HKD 7.12 | +6.91% | HKD 6.66 | HKD 7.21 | HKD 6.65 | 35.29M |
| 2026-05-29 | HKD 6.66 | -2.63% | HKD 6.86 | HKD 7.03 | HKD 6.60 | 17.28M |
| 2026-05-28 | HKD 6.84 | -3.39% | HKD 7.10 | HKD 7.28 | HKD 6.71 | 22.52M |
| 2026-05-27 | HKD 7.08 | +9.60% | HKD 6.47 | HKD 7.19 | HKD 6.42 | 30.29M |
| 2026-05-26 | HKD 6.46 | -0.31% | HKD 6.60 | HKD 6.73 | HKD 6.41 | 15.12M |