2489.HK(2489.HK)
2489.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $0.77 | $0.77 | $0.76 | $0.77 | 920,000 |
| 10/14/2026 | $0.82 | $0.83 | $0.81 | $0.81 | 95,000 |
| 10/13/2026 | $0.80 | $0.83 | $0.80 | $0.82 | 300,000 |
| 10/12/2026 | $0.78 | $0.82 | $0.78 | $0.81 | 410,000 |
| 10/9/2026 | $0.82 | $0.82 | $0.81 | $0.81 | 305,000 |
| 10/8/2026 | $0.81 | $0.83 | $0.80 | $0.81 | 775,000 |
| 10/7/2026 | $0.79 | $0.81 | $0.79 | $0.81 | 55,000 |
| 10/6/2026 | $0.81 | $0.81 | $0.78 | $0.78 | 75,000 |
| 10/5/2026 | $0.75 | $0.80 | $0.74 | $0.80 | 70,000 |
| 10/2/2026 | $0.80 | $0.82 | $0.80 | $0.81 | 10,000 |
| 9/30/2026 | $0.79 | $0.79 | $0.79 | $0.79 | 25,000 |
| 9/29/2026 | $0.78 | $0.79 | $0.76 | $0.79 | 1.92M |
| 9/28/2026 | $0.82 | $0.82 | $0.75 | $0.76 | 1.42M |
| 9/25/2026 | $0.84 | $0.84 | $0.80 | $0.82 | 324,000 |
| 9/24/2026 | $0.81 | $0.84 | $0.81 | $0.82 | 528,000 |
| 9/23/2026 | $0.85 | $0.85 | $0.81 | $0.81 | 140,000 |
| 9/22/2026 | $0.84 | $0.85 | $0.84 | $0.84 | 80,000 |
| 9/21/2026 | $0.84 | $0.85 | $0.82 | $0.82 | 325,000 |
| 9/18/2026 | $0.85 | $0.85 | $0.80 | $0.82 | 937,000 |
| 9/17/2026 | $0.82 | $0.82 | $0.80 | $0.80 | 361,000 |
| 9/16/2026 | $0.83 | $0.83 | $0.83 | $0.83 | 25,000 |
| 9/15/2026 | $0.81 | $0.82 | $0.81 | $0.81 | 685,000 |
| 9/14/2026 | $0.83 | $0.83 | $0.82 | $0.83 | 280,000 |
| 9/11/2026 | $0.83 | $0.83 | $0.82 | $0.83 | 260,000 |
| 9/10/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 320,000 |
| 9/9/2026 | $0.89 | $0.90 | $0.85 | $0.85 | 2.81M |
| 9/8/2026 | $0.86 | $0.90 | $0.86 | $0.89 | 540,000 |
| 9/7/2026 | $0.84 | $0.91 | $0.84 | $0.90 | 1.74M |
| 9/4/2026 | $0.87 | $0.90 | $0.84 | $0.85 | 1.77M |
| 9/3/2026 | $0.85 | $0.87 | $0.84 | $0.86 | 1.50M |
| 9/2/2026 | $0.86 | $0.86 | $0.81 | $0.85 | 1.94M |
| 9/1/2026 | $0.88 | $0.88 | $0.83 | $0.84 | 1.61M |
| 8/31/2026 | $0.84 | $0.92 | $0.83 | $0.86 | 3.31M |
| 8/28/2026 | $0.90 | $0.90 | $0.85 | $0.85 | 1.56M |
| 8/27/2026 | $0.89 | $0.90 | $0.86 | $0.87 | 1.04M |
| 8/26/2026 | $0.91 | $0.91 | $0.88 | $0.89 | 2.91M |
| 8/25/2026 | $0.96 | $0.96 | $0.86 | $0.88 | 3.92M |
| 8/24/2026 | $0.95 | $0.96 | $0.89 | $0.91 | 4.49M |
| 8/21/2026 | $0.90 | $0.94 | $0.90 | $0.93 | 955,000 |
| 8/20/2026 | $0.90 | $0.93 | $0.90 | $0.91 | 1.77M |
| 8/19/2026 | $0.88 | $0.88 | $0.87 | $0.87 | 115,000 |
| 8/18/2026 | $0.87 | $0.90 | $0.86 | $0.88 | 2.44M |
| 8/17/2026 | $0.88 | $0.88 | $0.87 | $0.87 | 335,000 |
| 8/14/2026 | $0.86 | $0.88 | $0.84 | $0.86 | 1.77M |
| 8/13/2026 | $0.86 | $0.88 | $0.85 | $0.86 | 1.98M |
| 8/12/2026 | $0.88 | $0.90 | $0.86 | $0.86 | 2.22M |
| 8/11/2026 | $0.85 | $0.91 | $0.84 | $0.85 | 5.63M |
| 8/10/2026 | $0.85 | $0.90 | $0.84 | $0.85 | 8.53M |
| 8/7/2026 | $0.84 | $0.85 | $0.81 | $0.81 | 1.18M |
| 8/6/2026 | $0.84 | $0.84 | $0.80 | $0.81 | 1.21M |
| 8/5/2026 | $0.74 | $0.81 | $0.72 | $0.80 | 1.86M |
| 8/4/2026 | $0.76 | $0.79 | $0.72 | $0.78 | 1.30M |
| 8/3/2026 | $0.75 | $0.79 | $0.75 | $0.78 | 255,000 |
| 7/31/2026 | $0.76 | $0.79 | $0.75 | $0.77 | 885,000 |
| 7/30/2026 | $0.75 | $0.81 | $0.74 | $0.79 | 1.40M |
| 7/29/2026 | $0.77 | $0.81 | $0.76 | $0.81 | 780,000 |
| 7/28/2026 | $0.75 | $0.77 | $0.73 | $0.77 | 1.48M |
| 7/27/2026 | $0.76 | $0.79 | $0.73 | $0.78 | 315,000 |
| 7/24/2026 | $0.77 | $0.78 | $0.73 | $0.76 | 885,000 |
| 7/23/2026 | $0.82 | $0.82 | $0.78 | $0.78 | 1.00M |
| 7/22/2026 | $0.73 | $0.80 | $0.73 | $0.78 | 3.04M |
| 7/21/2026 | $0.71 | $0.76 | $0.71 | $0.75 | 750,000 |
| 7/20/2026 | $0.67 | $0.71 | $0.67 | $0.71 | 335,000 |
| 7/17/2026 | $0.68 | $0.68 | $0.66 | $0.68 | 1.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
