TipRanks
Go Ultimate55% OFF

Beijing Geekplus Technology Co. Ltd. Class H (2590) Historical Prices

HK:2590 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.106.206.006.086.08-1.46%4,191,5000.55
Oct 29, 20266.566.606.126.176.17-5.80%5,091,4460.67
Oct 28, 20266.386.696.286.556.55+4.30%7,192,8600.94
Oct 27, 20266.486.666.276.286.28-3.68%3,323,2500.43
Oct 26, 20266.496.666.286.526.52+0.38%6,097,7600.79
Oct 23, 20266.136.675.966.506.50+6.56%6,701,6000.87
Oct 22, 20266.486.486.096.106.10-5.87%4,391,4000.57
Oct 21, 20266.566.696.456.486.48-1.30%3,380,4500.44
Oct 20, 20266.126.646.126.566.56+7.89%9,982,8001.30
Oct 19, 20266.086.306.036.086.08+0.00%00.00
Oct 16, 20266.306.306.036.086.08+1.33%5,026,5000.64
Oct 15, 20266.306.305.956.006.00-6.03%8,553,6001.09
Oct 14, 20266.566.606.346.396.39-2.96%3,755,2000.47
Oct 13, 20266.796.796.486.586.58-3.24%5,193,8090.62
Oct 12, 20266.987.146.756.806.80-2.30%3,276,6000.38
Oct 09, 20266.937.026.786.966.96+0.43%4,108,6000.46
Oct 08, 20267.327.446.936.936.93-5.33%5,272,4870.55
Oct 07, 20267.407.507.187.327.32-0.27%1,292,6940.13
Oct 06, 20267.497.497.277.347.34+0.89%792,4790.07
Oct 05, 20267.337.347.187.287.28-0.75%533,5000.05
Oct 02, 20267.607.607.247.337.33-2.27%1,144,5580.10
Oct 01, 20267.507.507.277.507.50+0.00%00.00
Sep 30, 20267.367.507.277.507.50+1.97%3,213,0430.29
Sep 29, 20267.387.507.197.367.36-0.34%3,213,3760.29
Sep 28, 20267.627.627.287.387.38-2.77%6,289,2000.56
Sep 25, 20267.777.777.327.597.59-0.39%2,763,8000.25
Sep 24, 20267.837.837.487.627.62-2.81%11,820,0001.06
Sep 23, 20268.108.187.827.847.84-3.03%6,810,4000.62
Sep 22, 20268.248.338.008.098.09-0.92%8,136,4230.74
Sep 21, 20268.398.428.138.168.16-1.81%6,397,2240.58
Sep 18, 20268.228.328.148.318.31+1.84%7,403,6560.67
Sep 17, 20268.168.408.128.168.16-0.24%5,713,0000.52
Sep 16, 20268.198.257.958.188.18-0.06%23,082,8242.18
Sep 15, 20268.408.758.168.198.19-2.21%26,142,0002.54
Sep 14, 20268.608.618.318.378.37-4.34%12,381,0001.22
Sep 11, 20268.818.898.528.758.75-0.96%16,193,0621.63
Sep 10, 20269.349.348.788.848.84-5.51%10,368,0001.05
Sep 09, 20269.439.619.229.359.35+0.11%4,833,2000.49
Sep 08, 20269.509.669.239.349.34-1.94%7,302,0400.75
Sep 07, 20269.259.739.129.539.53+3.36%14,257,8501.47
Sep 04, 20268.889.458.889.229.22+5.07%20,996,0272.21
Sep 03, 20269.079.178.568.778.77-2.45%17,767,0351.91
Sep 02, 20269.069.068.628.998.99-0.77%12,020,0001.31
Sep 01, 20269.609.608.819.069.06-4.63%12,071,7241.34
Aug 31, 20269.719.738.949.509.50-6.68%15,681,9001.77
Aug 28, 202610.3010.3110.0910.1810.18-0.68%3,940,8000.45
Aug 27, 202610.0010.369.8310.2510.25+2.71%5,134,2000.58
Aug 26, 202610.2410.499.979.989.98-1.77%4,989,8000.56
Aug 25, 202610.4010.4010.0210.1610.16-0.39%4,055,0160.45
Aug 24, 202610.6610.8010.1310.2010.20-5.47%7,920,8000.89