HKSE - Delayed Quote • HKD
Nine Dragons Paper (Holdings) Limited (2689.HK)
As of 10:15 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.200 | 3.240 | 3.190 | 3.230 | 3.230 | 359,000 |
| Apr 25, 2024 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 3,241,000 |
| Apr 24, 2024 | 3.220 | 3.230 | 3.160 | 3.230 | 3.230 | 3,507,000 |
| Apr 23, 2024 | 3.160 | 3.210 | 3.130 | 3.200 | 3.200 | 3,802,895 |
| Apr 22, 2024 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 6,150,900 |
| Apr 19, 2024 | 3.160 | 3.170 | 3.040 | 3.100 | 3.100 | 12,735,000 |
| Apr 18, 2024 | 3.170 | 3.280 | 3.130 | 3.180 | 3.180 | 4,382,000 |
| Apr 17, 2024 | 3.140 | 3.210 | 3.110 | 3.170 | 3.170 | 6,718,819 |
| Apr 16, 2024 | 3.220 | 3.280 | 3.140 | 3.140 | 3.140 | 9,588,000 |
| Apr 15, 2024 | 3.310 | 3.310 | 3.210 | 3.220 | 3.220 | 5,313,500 |
| Apr 12, 2024 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 9,711,000 |
| Apr 11, 2024 | 3.460 | 3.500 | 3.420 | 3.490 | 3.490 | 5,578,163 |
| Apr 10, 2024 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 2,714,246 |
| Apr 9, 2024 | 3.370 | 3.550 | 3.370 | 3.470 | 3.470 | 6,856,200 |
| Apr 8, 2024 | 3.300 | 3.460 | 3.270 | 3.370 | 3.370 | 8,580,736 |
| Apr 5, 2024 | 3.370 | 3.380 | 3.170 | 3.260 | 3.260 | 2,478,379 |
| Apr 3, 2024 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 3,706,000 |
| Apr 2, 2024 | 3.310 | 3.390 | 3.290 | 3.360 | 3.360 | 8,017,000 |
| Mar 28, 2024 | 3.200 | 3.280 | 3.100 | 3.260 | 3.260 | 6,380,079 |
| Mar 27, 2024 | 3.220 | 3.240 | 3.170 | 3.210 | 3.210 | 5,996,000 |
| Mar 26, 2024 | 3.300 | 3.320 | 3.210 | 3.220 | 3.220 | 5,080,000 |
| Mar 25, 2024 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 3,776,207 |
| Mar 22, 2024 | 3.360 | 3.390 | 3.240 | 3.290 | 3.290 | 9,262,441 |
| Mar 21, 2024 | 3.420 | 3.480 | 3.340 | 3.350 | 3.350 | 9,097,800 |
| Mar 20, 2024 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 5,077,000 |
| Mar 19, 2024 | 3.570 | 3.570 | 3.460 | 3.480 | 3.480 | 4,051,133 |
| Mar 18, 2024 | 3.500 | 3.620 | 3.450 | 3.580 | 3.580 | 4,621,000 |
| Mar 15, 2024 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 7,347,154 |
| Mar 14, 2024 | 3.600 | 3.710 | 3.540 | 3.550 | 3.550 | 4,244,000 |
| Mar 13, 2024 | 3.660 | 3.690 | 3.540 | 3.610 | 3.610 | 6,058,150 |
| Mar 12, 2024 | 3.620 | 3.720 | 3.600 | 3.690 | 3.690 | 6,620,164 |
| Mar 11, 2024 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 4,395,000 |
| Mar 8, 2024 | 3.470 | 3.630 | 3.440 | 3.610 | 3.610 | 5,830,000 |
| Mar 7, 2024 | 3.460 | 3.510 | 3.420 | 3.420 | 3.420 | 5,698,400 |
| Mar 6, 2024 | 3.270 | 3.480 | 3.250 | 3.460 | 3.460 | 7,752,453 |
| Mar 5, 2024 | 3.450 | 3.450 | 3.240 | 3.270 | 3.270 | 10,911,590 |
| Mar 4, 2024 | 3.530 | 3.590 | 3.360 | 3.410 | 3.410 | 16,165,404 |
| Mar 1, 2024 | 3.700 | 3.710 | 3.480 | 3.490 | 3.490 | 46,961,403 |
| Feb 29, 2024 | 3.780 | 3.870 | 3.540 | 3.630 | 3.630 | 133,243,039 |
| Feb 28, 2024 | 3.780 | 3.870 | 3.760 | 3.800 | 3.800 | 15,564,370 |
| Feb 27, 2024 | 3.680 | 3.830 | 3.650 | 3.800 | 3.800 | 15,520,872 |
| Feb 26, 2024 | 3.570 | 3.740 | 3.560 | 3.700 | 3.700 | 9,235,777 |
| Feb 23, 2024 | 3.610 | 3.650 | 3.540 | 3.570 | 3.570 | 9,040,200 |
| Feb 22, 2024 | 3.500 | 3.620 | 3.450 | 3.610 | 3.610 | 9,631,100 |
| Feb 21, 2024 | 3.460 | 3.580 | 3.380 | 3.500 | 3.500 | 10,740,584 |
| Feb 20, 2024 | 3.500 | 3.510 | 3.410 | 3.470 | 3.470 | 7,258,314 |
| Feb 19, 2024 | 3.580 | 3.580 | 3.430 | 3.530 | 3.530 | 10,088,500 |
| Feb 16, 2024 | 3.280 | 3.580 | 3.280 | 3.550 | 3.550 | 7,760,229 |
| Feb 15, 2024 | 3.370 | 3.370 | 3.190 | 3.290 | 3.290 | 5,771,706 |
| Feb 14, 2024 | 3.370 | 3.420 | 3.310 | 3.370 | 3.370 | 14,480,425 |
| Feb 9, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| Feb 8, 2024 | 3.330 | 3.370 | 3.260 | 3.350 | 3.350 | 7,664,767 |
| Feb 7, 2024 | 3.200 | 3.390 | 3.200 | 3.310 | 3.310 | 20,541,957 |
| Feb 6, 2024 | 3.040 | 3.190 | 3.000 | 3.170 | 3.170 | 11,661,850 |
| Feb 5, 2024 | 3.020 | 3.100 | 2.980 | 3.030 | 3.030 | 10,513,681 |
| Feb 2, 2024 | 3.080 | 3.130 | 2.950 | 3.010 | 3.010 | 12,700,510 |
| Feb 1, 2024 | 2.910 | 3.140 | 2.870 | 3.080 | 3.080 | 23,710,000 |
| Jan 31, 2024 | 3.070 | 3.070 | 2.860 | 2.900 | 2.900 | 28,603,000 |
| Jan 30, 2024 | 3.100 | 3.400 | 3.010 | 3.040 | 3.040 | 53,685,820 |
| Jan 29, 2024 | 2.900 | 2.980 | 2.870 | 2.900 | 2.900 | 11,899,000 |
| Jan 26, 2024 | 3.080 | 3.080 | 2.880 | 2.900 | 2.900 | 19,770,570 |
| Jan 25, 2024 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 19,684,164 |
| Jan 24, 2024 | 3.090 | 3.150 | 3.000 | 3.130 | 3.130 | 11,663,105 |
| Jan 23, 2024 | 3.170 | 3.180 | 3.020 | 3.090 | 3.090 | 15,112,000 |
| Jan 22, 2024 | 3.140 | 3.150 | 3.010 | 3.050 | 3.050 | 11,147,000 |
| Jan 19, 2024 | 3.180 | 3.270 | 3.060 | 3.130 | 3.130 | 10,300,434 |
| Jan 18, 2024 | 3.060 | 3.200 | 3.030 | 3.180 | 3.180 | 11,519,220 |
| Jan 17, 2024 | 3.130 | 3.170 | 2.970 | 3.050 | 3.050 | 12,358,000 |
| Jan 16, 2024 | 3.230 | 3.240 | 3.080 | 3.130 | 3.130 | 9,408,000 |
| Jan 15, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
| Jan 12, 2024 | 3.150 | 3.190 | 3.060 | 3.120 | 3.120 | 8,994,035 |
| Jan 11, 2024 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 12,412,860 |
| Jan 10, 2024 | 3.330 | 3.330 | 3.120 | 3.170 | 3.170 | 13,159,043 |
| Jan 9, 2024 | 3.310 | 3.410 | 3.260 | 3.260 | 3.260 | 9,949,000 |
| Jan 8, 2024 | 3.420 | 3.430 | 3.290 | 3.310 | 3.310 | 9,745,800 |
| Jan 5, 2024 | 3.560 | 3.560 | 3.400 | 3.410 | 3.410 | 8,627,200 |
| Jan 4, 2024 | 3.690 | 3.690 | 3.520 | 3.560 | 3.560 | 10,049,000 |
| Jan 3, 2024 | 3.790 | 3.810 | 3.670 | 3.690 | 3.690 | 10,785,000 |
| Jan 2, 2024 | 3.840 | 3.900 | 3.750 | 3.790 | 3.790 | 4,584,100 |
| Dec 29, 2023 | 3.850 | 3.850 | 3.770 | 3.850 | 3.850 | 5,206,205 |
| Dec 28, 2023 | 3.800 | 3.810 | 3.760 | 3.790 | 3.790 | 2,980,000 |
| Dec 27, 2023 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 2,372,800 |
| Dec 22, 2023 | 3.770 | 3.820 | 3.710 | 3.740 | 3.740 | 4,523,650 |
| Dec 21, 2023 | 3.750 | 3.800 | 3.720 | 3.770 | 3.770 | 4,525,000 |
| Dec 20, 2023 | 3.850 | 3.860 | 3.730 | 3.750 | 3.750 | 3,362,000 |
| Dec 19, 2023 | 3.850 | 3.870 | 3.790 | 3.820 | 3.820 | 3,283,000 |
| Dec 18, 2023 | 3.890 | 3.960 | 3.840 | 3.870 | 3.870 | 5,981,886 |
| Dec 15, 2023 | 3.750 | 3.940 | 3.700 | 3.910 | 3.910 | 8,669,000 |
| Dec 14, 2023 | 3.640 | 3.690 | 3.590 | 3.660 | 3.660 | 5,243,000 |
| Dec 13, 2023 | 3.620 | 3.620 | 3.510 | 3.540 | 3.540 | 6,196,000 |
| Dec 12, 2023 | 3.610 | 3.650 | 3.550 | 3.620 | 3.620 | 4,685,361 |
| Dec 11, 2023 | 3.650 | 3.680 | 3.520 | 3.600 | 3.600 | 7,020,000 |
| Dec 8, 2023 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 6,358,800 |
| Dec 7, 2023 | 3.770 | 3.810 | 3.650 | 3.730 | 3.730 | 4,626,000 |
| Dec 6, 2023 | 3.730 | 3.800 | 3.680 | 3.770 | 3.770 | 5,248,072 |
| Dec 5, 2023 | 3.900 | 3.920 | 3.700 | 3.730 | 3.730 | 8,973,928 |
| Dec 4, 2023 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 8,290,900 |
| Dec 1, 2023 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 6,566,746 |
| Nov 30, 2023 | 4.050 | 4.060 | 3.840 | 3.910 | 3.910 | 11,696,656 |
| Nov 29, 2023 | 4.140 | 4.140 | 3.910 | 3.940 | 3.940 | 8,958,000 |
| Nov 28, 2023 | 4.150 | 4.150 | 4.040 | 4.070 | 4.070 | 5,312,000 |
| Nov 27, 2023 | 4.120 | 4.130 | 4.010 | 4.070 | 4.070 | 5,337,000 |
| Nov 24, 2023 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 3,570,100 |
| Nov 23, 2023 | 4.290 | 4.290 | 4.080 | 4.230 | 4.230 | 6,047,000 |
| Nov 22, 2023 | 4.130 | 4.190 | 4.130 | 4.170 | 4.170 | 3,120,000 |
| Nov 21, 2023 | 4.080 | 4.270 | 4.080 | 4.160 | 4.160 | 7,428,000 |
| Nov 20, 2023 | 4.050 | 4.090 | 3.960 | 4.070 | 4.070 | 13,759,034 |
| Nov 17, 2023 | 4.340 | 4.340 | 4.020 | 4.050 | 4.050 | 20,018,139 |
| Nov 16, 2023 | 4.360 | 4.360 | 4.180 | 4.210 | 4.210 | 11,107,694 |
| Nov 15, 2023 | 4.420 | 4.420 | 4.320 | 4.330 | 4.330 | 3,184,000 |
| Nov 14, 2023 | 4.360 | 4.410 | 4.310 | 4.330 | 4.330 | 9,140,875 |
| Nov 13, 2023 | 4.360 | 4.390 | 4.260 | 4.370 | 4.370 | 7,337,287 |
| Nov 10, 2023 | 4.450 | 4.450 | 4.310 | 4.360 | 4.360 | 4,153,521 |
| Nov 9, 2023 | 4.500 | 4.500 | 4.360 | 4.450 | 4.450 | 4,569,000 |
| Nov 8, 2023 | 4.470 | 4.490 | 4.380 | 4.420 | 4.420 | 2,261,000 |
| Nov 7, 2023 | 4.650 | 4.650 | 4.450 | 4.470 | 4.470 | 3,361,000 |
| Nov 6, 2023 | 4.450 | 4.600 | 4.450 | 4.570 | 4.570 | 8,379,000 |
| Nov 3, 2023 | 4.430 | 4.440 | 4.360 | 4.420 | 4.420 | 3,283,000 |
| Nov 2, 2023 | 4.490 | 4.500 | 4.350 | 4.370 | 4.370 | 1,977,000 |
| Nov 1, 2023 | 4.480 | 4.500 | 4.410 | 4.460 | 4.460 | 2,305,418 |
| Oct 31, 2023 | 4.500 | 4.500 | 4.380 | 4.450 | 4.450 | 4,105,000 |
| Oct 30, 2023 | 4.320 | 4.480 | 4.320 | 4.470 | 4.470 | 3,461,000 |
| Oct 27, 2023 | 4.350 | 4.430 | 4.320 | 4.340 | 4.340 | 3,571,200 |
| Oct 26, 2023 | 4.270 | 4.380 | 4.190 | 4.350 | 4.350 | 7,376,702 |
| Oct 25, 2023 | 4.360 | 4.450 | 4.240 | 4.270 | 4.270 | 4,110,550 |
| Oct 24, 2023 | 4.290 | 4.300 | 4.190 | 4.280 | 4.280 | 5,864,900 |
| Oct 20, 2023 | 4.240 | 4.310 | 4.210 | 4.280 | 4.280 | 4,814,000 |
| Oct 19, 2023 | 4.350 | 4.350 | 4.210 | 4.270 | 4.270 | 2,473,100 |
| Oct 18, 2023 | 4.290 | 4.330 | 4.220 | 4.280 | 4.280 | 8,535,100 |
| Oct 17, 2023 | 4.430 | 4.450 | 4.200 | 4.290 | 4.290 | 8,937,000 |
| Oct 16, 2023 | 4.400 | 4.460 | 4.330 | 4.350 | 4.350 | 4,248,500 |
| Oct 13, 2023 | 4.420 | 4.550 | 4.340 | 4.360 | 4.360 | 6,094,000 |
| Oct 12, 2023 | 4.600 | 4.650 | 4.490 | 4.530 | 4.530 | 5,885,000 |
| Oct 11, 2023 | 4.630 | 4.680 | 4.560 | 4.580 | 4.580 | 4,096,599 |
| Oct 10, 2023 | 4.560 | 4.680 | 4.540 | 4.540 | 4.540 | 4,385,996 |
| Oct 9, 2023 | 4.650 | 4.600 | 4.470 | 4.500 | 4.500 | 3,191,247 |
| Oct 6, 2023 | 4.370 | 4.520 | 4.350 | 4.520 | 4.520 | 3,356,230 |
| Oct 5, 2023 | 4.130 | 4.380 | 4.080 | 4.340 | 4.340 | 4,157,000 |
| Oct 4, 2023 | 4.160 | 4.160 | 4.020 | 4.100 | 4.100 | 5,480,000 |
| Oct 3, 2023 | 4.340 | 4.340 | 4.150 | 4.160 | 4.160 | 6,721,000 |
| Sep 29, 2023 | 4.290 | 4.440 | 4.270 | 4.400 | 4.400 | 5,508,224 |
| Sep 28, 2023 | 4.280 | 4.370 | 4.270 | 4.340 | 4.340 | 4,944,000 |
| Sep 27, 2023 | 4.420 | 4.420 | 4.180 | 4.300 | 4.300 | 13,198,100 |
| Sep 26, 2023 | 4.520 | 4.520 | 4.350 | 4.430 | 4.430 | 8,854,000 |
| Sep 25, 2023 | 4.560 | 4.590 | 4.520 | 4.520 | 4.520 | 5,371,000 |
| Sep 22, 2023 | 4.520 | 4.600 | 4.440 | 4.570 | 4.570 | 5,730,725 |
| Sep 21, 2023 | 4.550 | 4.550 | 4.430 | 4.520 | 4.520 | 6,189,000 |
| Sep 20, 2023 | 4.610 | 4.620 | 4.500 | 4.500 | 4.500 | 4,227,000 |
| Sep 19, 2023 | 4.460 | 4.610 | 4.440 | 4.570 | 4.570 | 5,625,000 |
| Sep 18, 2023 | 4.550 | 4.550 | 4.400 | 4.470 | 4.470 | 3,171,000 |
| Sep 15, 2023 | 4.440 | 4.570 | 4.420 | 4.500 | 4.500 | 6,925,000 |
| Sep 14, 2023 | 4.510 | 4.520 | 4.420 | 4.460 | 4.460 | 3,952,000 |
| Sep 13, 2023 | 4.430 | 4.480 | 4.410 | 4.460 | 4.460 | 5,271,310 |
| Sep 12, 2023 | 4.500 | 4.500 | 4.350 | 4.430 | 4.430 | 5,511,733 |
| Sep 11, 2023 | 4.370 | 4.500 | 4.310 | 4.460 | 4.460 | 9,424,000 |
| Sep 7, 2023 | 4.400 | 4.410 | 4.260 | 4.330 | 4.330 | 12,338,100 |
| Sep 6, 2023 | 4.480 | 4.480 | 4.350 | 4.440 | 4.440 | 6,292,000 |
| Sep 5, 2023 | 4.600 | 4.600 | 4.380 | 4.440 | 4.440 | 6,704,000 |
| Sep 4, 2023 | 4.300 | 4.640 | 4.270 | 4.560 | 4.560 | 12,008,817 |
| Aug 31, 2023 | 4.480 | 4.480 | 4.300 | 4.350 | 4.350 | 13,900,000 |
| Aug 30, 2023 | 4.470 | 4.470 | 4.370 | 4.390 | 4.390 | 4,062,000 |
| Aug 29, 2023 | 4.400 | 4.440 | 4.350 | 4.420 | 4.420 | 7,816,000 |
| Aug 28, 2023 | 4.510 | 4.570 | 4.360 | 4.400 | 4.400 | 3,835,000 |
| Aug 25, 2023 | 4.300 | 4.460 | 4.290 | 4.410 | 4.410 | 9,411,043 |
| Aug 24, 2023 | 4.400 | 4.410 | 4.320 | 4.320 | 4.320 | 5,248,000 |
| Aug 23, 2023 | 4.330 | 4.380 | 4.220 | 4.340 | 4.340 | 7,381,000 |
| Aug 22, 2023 | 4.380 | 4.430 | 4.300 | 4.340 | 4.340 | 4,358,440 |
| Aug 21, 2023 | 4.470 | 4.460 | 4.250 | 4.360 | 4.360 | 7,597,000 |
| Aug 18, 2023 | 4.540 | 4.590 | 4.400 | 4.400 | 4.400 | 6,359,000 |
| Aug 17, 2023 | 4.470 | 4.540 | 4.350 | 4.490 | 4.490 | 5,557,067 |
| Aug 16, 2023 | 4.500 | 4.520 | 4.390 | 4.470 | 4.470 | 5,106,000 |
| Aug 15, 2023 | 4.490 | 4.540 | 4.410 | 4.500 | 4.500 | 5,088,000 |
| Aug 14, 2023 | 4.760 | 4.760 | 4.310 | 4.510 | 4.510 | 13,480,291 |
| Aug 11, 2023 | 4.620 | 4.630 | 4.540 | 4.580 | 4.580 | 4,072,837 |
| Aug 10, 2023 | 4.450 | 4.650 | 4.380 | 4.620 | 4.620 | 10,448,849 |
| Aug 9, 2023 | 4.680 | 4.680 | 4.430 | 4.450 | 4.450 | 9,962,000 |
| Aug 8, 2023 | 4.670 | 4.720 | 4.520 | 4.540 | 4.540 | 9,405,000 |
| Aug 7, 2023 | 4.700 | 4.780 | 4.590 | 4.720 | 4.720 | 6,747,000 |
| Aug 4, 2023 | 4.830 | 4.930 | 4.700 | 4.750 | 4.750 | 5,415,000 |
| Aug 3, 2023 | 4.950 | 4.950 | 4.780 | 4.800 | 4.800 | 6,385,000 |
| Aug 2, 2023 | 4.990 | 5.080 | 4.930 | 4.960 | 4.960 | 3,356,307 |
| Aug 1, 2023 | 5.150 | 5.220 | 4.970 | 4.990 | 4.990 | 4,867,800 |
| Jul 31, 2023 | 5.060 | 5.220 | 5.060 | 5.110 | 5.110 | 9,801,500 |
| Jul 28, 2023 | 5.000 | 5.070 | 4.980 | 5.060 | 5.060 | 6,470,300 |
| Jul 27, 2023 | 4.940 | 5.040 | 4.910 | 5.030 | 5.030 | 5,023,360 |
| Jul 26, 2023 | 4.960 | 4.960 | 4.870 | 4.940 | 4.940 | 2,659,080 |
| Jul 25, 2023 | 4.900 | 4.980 | 4.880 | 4.950 | 4.950 | 3,384,000 |
| Jul 24, 2023 | 4.820 | 4.840 | 4.720 | 4.820 | 4.820 | 7,392,815 |
| Jul 21, 2023 | 4.800 | 4.860 | 4.770 | 4.810 | 4.810 | 3,315,900 |
| Jul 20, 2023 | 4.850 | 4.980 | 4.810 | 4.840 | 4.840 | 4,658,000 |
| Jul 19, 2023 | 4.820 | 4.850 | 4.720 | 4.850 | 4.850 | 7,059,761 |
| Jul 18, 2023 | 4.900 | 4.900 | 4.740 | 4.830 | 4.830 | 6,661,473 |
| Jul 14, 2023 | 4.890 | 4.960 | 4.870 | 4.910 | 4.910 | 3,384,000 |
| Jul 13, 2023 | 4.970 | 4.980 | 4.880 | 4.940 | 4.940 | 4,184,409 |
| Jul 12, 2023 | 4.970 | 4.970 | 4.860 | 4.890 | 4.890 | 4,327,764 |
| Jul 11, 2023 | 4.900 | 4.930 | 4.820 | 4.870 | 4.870 | 6,087,813 |
| Jul 10, 2023 | 4.970 | 4.980 | 4.830 | 4.830 | 4.830 | 6,094,000 |
| Jul 7, 2023 | 4.950 | 4.950 | 4.820 | 4.900 | 4.900 | 8,674,506 |
| Jul 6, 2023 | 4.870 | 4.970 | 4.870 | 4.950 | 4.950 | 8,207,825 |
| Jul 5, 2023 | 5.030 | 5.090 | 4.870 | 4.930 | 4.930 | 14,512,575 |
| Jul 4, 2023 | 4.950 | 5.070 | 4.890 | 5.030 | 5.030 | 8,006,140 |
| Jul 3, 2023 | 4.880 | 4.990 | 4.860 | 4.950 | 4.950 | 7,949,766 |
| Jun 30, 2023 | 4.900 | 4.930 | 4.820 | 4.830 | 4.830 | 5,517,844 |
| Jun 29, 2023 | 4.840 | 4.870 | 4.770 | 4.850 | 4.850 | 4,563,000 |
| Jun 28, 2023 | 4.840 | 4.860 | 4.720 | 4.850 | 4.850 | 7,409,000 |
| Jun 27, 2023 | 4.750 | 4.840 | 4.690 | 4.820 | 4.820 | 8,436,664 |
| Jun 26, 2023 | 4.630 | 4.800 | 4.620 | 4.700 | 4.700 | 11,440,382 |
| Jun 23, 2023 | 4.670 | 4.690 | 4.500 | 4.630 | 4.630 | 8,478,000 |
| Jun 21, 2023 | 4.680 | 4.780 | 4.610 | 4.670 | 4.670 | 13,440,840 |
| Jun 20, 2023 | 4.820 | 4.870 | 4.680 | 4.760 | 4.760 | 22,608,000 |
| Jun 19, 2023 | 4.880 | 4.880 | 4.730 | 4.780 | 4.780 | 9,437,000 |
| Jun 16, 2023 | 4.890 | 4.920 | 4.750 | 4.880 | 4.880 | 25,828,000 |
| Jun 15, 2023 | 4.760 | 4.830 | 4.710 | 4.820 | 4.820 | 7,023,984 |
| Jun 14, 2023 | 4.710 | 4.770 | 4.680 | 4.740 | 4.740 | 6,718,114 |
| Jun 13, 2023 | 4.820 | 4.840 | 4.670 | 4.710 | 4.710 | 10,908,420 |
| Jun 12, 2023 | 4.730 | 4.830 | 4.630 | 4.820 | 4.820 | 9,381,798 |
| Jun 9, 2023 | 4.800 | 4.830 | 4.690 | 4.710 | 4.710 | 10,570,310 |
| Jun 8, 2023 | 4.780 | 4.820 | 4.610 | 4.810 | 4.810 | 22,465,647 |
| Jun 7, 2023 | 4.640 | 4.790 | 4.640 | 4.700 | 4.700 | 13,786,000 |
| Jun 6, 2023 | 4.580 | 4.780 | 4.540 | 4.630 | 4.630 | 13,451,660 |
| Jun 5, 2023 | 4.550 | 4.600 | 4.430 | 4.580 | 4.580 | 24,776,338 |
| Jun 2, 2023 | 4.550 | 4.680 | 4.470 | 4.510 | 4.510 | 38,238,228 |
| Jun 1, 2023 | 4.320 | 4.550 | 4.180 | 4.470 | 4.470 | 37,650,153 |
| May 31, 2023 | 4.440 | 4.460 | 4.310 | 4.340 | 4.340 | 37,445,279 |
| May 30, 2023 | 4.750 | 4.850 | 4.310 | 4.470 | 4.470 | 47,367,000 |
| May 29, 2023 | 4.710 | 4.810 | 4.550 | 4.740 | 4.740 | 21,593,900 |
| May 25, 2023 | 5.030 | 5.150 | 4.650 | 4.670 | 4.670 | 23,798,903 |
| May 24, 2023 | 5.200 | 5.200 | 4.930 | 5.030 | 5.030 | 27,582,000 |
| May 23, 2023 | 5.220 | 5.320 | 5.100 | 5.180 | 5.180 | 22,396,500 |
| May 22, 2023 | 5.020 | 5.240 | 4.990 | 5.220 | 5.220 | 10,939,642 |
| May 19, 2023 | 5.050 | 5.140 | 4.920 | 5.020 | 5.020 | 13,516,100 |
| May 18, 2023 | 5.200 | 5.250 | 4.950 | 5.030 | 5.030 | 30,793,100 |
| May 17, 2023 | 5.200 | 5.200 | 5.090 | 5.180 | 5.180 | 8,084,000 |
| May 16, 2023 | 5.250 | 5.290 | 5.070 | 5.160 | 5.160 | 12,855,117 |
| May 15, 2023 | 5.150 | 5.210 | 5.030 | 5.200 | 5.200 | 11,773,179 |
| May 12, 2023 | 5.470 | 5.530 | 5.080 | 5.120 | 5.120 | 21,778,100 |
| May 11, 2023 | 5.550 | 5.550 | 5.290 | 5.470 | 5.470 | 16,537,607 |
| May 10, 2023 | 5.600 | 5.630 | 5.390 | 5.430 | 5.430 | 12,104,737 |
| May 9, 2023 | 5.760 | 5.780 | 5.540 | 5.590 | 5.590 | 14,292,256 |
| May 8, 2023 | 5.530 | 5.740 | 5.530 | 5.700 | 5.700 | 11,162,914 |
| May 5, 2023 | 5.440 | 5.530 | 5.420 | 5.510 | 5.510 | 5,766,000 |
| May 4, 2023 | 5.370 | 5.470 | 5.320 | 5.440 | 5.440 | 8,350,000 |
| May 3, 2023 | 5.500 | 5.500 | 5.320 | 5.370 | 5.370 | 3,382,000 |
| May 2, 2023 | 5.640 | 5.640 | 5.460 | 5.520 | 5.520 | 5,295,800 |
| Apr 28, 2023 | 5.480 | 5.570 | 5.400 | 5.430 | 5.430 | 6,736,000 |
| Apr 27, 2023 | 5.530 | 5.550 | 5.370 | 5.430 | 5.430 | 12,382,908 |
| Apr 26, 2023 | 5.550 | 5.660 | 5.300 | 5.500 | 5.500 | 18,207,283 |
Related Tickers
2314.HK Lee & Man Paper Manufacturing Limited
2.280
-0.87%
000488.SZ Shandong Chenming Paper Holdings Limited
3.7000
-1.60%
1812.HK Shandong Chenming Paper Holdings Limited
1.790
-0.56%
1906.TW Baolong International Co., Ltd.
15.65
0.00%
1909.TW Longchen Paper & Packaging Co., Ltd.
15.15
-2.26%
1904.TW Cheng Loong Corporation
28.85
-0.52%
1907.TW YFY Inc.
30.35
-0.82%
1905.TW Chung Hwa Pulp Corporation
22.85
-0.22%