HKSE - Delayed Quote
HKD
Auntea Jenny (Shanghai) Industrial Co., Ltd. (2589.HK)
57.800
+0.850
(+1.49%)
As of 10:51:49 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
Nov 2, 2026
56.700
61.850
55.850
58.500
58.500
200,490
Oct 30, 2026
57.650
59.150
56.950
56.950
56.950
102,870
Oct 29, 2026
59.850
59.850
57.500
58.650
58.650
105,960
Oct 28, 2026
58.250
59.500
57.450
59.450
59.450
121,740
Oct 27, 2026
57.450
59.200
57.100
58.200
58.200
127,980
Oct 26, 2026
59.000
59.000
56.700
57.450
57.450
46,860
Oct 23, 2026
59.900
59.900
55.900
57.300
57.300
126,300
Oct 22, 2026
59.950
60.100
58.050
58.050
58.050
123,510
Oct 21, 2026
59.650
60.300
57.900
59.700
59.700
137,550
Oct 20, 2026
59.100
60.850
57.700
59.650
59.650
175,270
Oct 16, 2026
63.900
63.900
59.000
59.000
59.000
134,140
Oct 15, 2026
63.900
64.300
61.500
62.000
62.000
136,240
Oct 14, 2026
66.100
66.100
64.400
64.400
64.400
73,630
Oct 13, 2026
64.600
66.400
64.400
66.100
66.100
95,790
Oct 12, 2026
63.700
66.350
63.700
65.900
65.900
129,610
Oct 9, 2026
65.950
65.950
63.700
64.850
64.850
108,210
Oct 8, 2026
66.900
67.250
64.000
64.050
64.050
199,340
Oct 7, 2026
68.400
68.400
66.400
66.400
66.400
8,900
Oct 6, 2026
69.050
69.050
66.400
66.400
66.400
30,810
Oct 5, 2026
67.550
68.500
65.750
67.900
67.900
18,500
Oct 2, 2026
67.050
69.600
66.000
67.550
67.550
23,120
Sep 30, 2026
67.300
68.900
65.500
68.050
68.050
162,660
Sep 29, 2026
68.600
69.900
66.000
67.300
67.300
186,635
Sep 28, 2026
76.650
78.850
68.050
68.600
68.600
505,935
Sep 25, 2026
77.450
77.450
72.050
75.400
75.400
16,740
Sep 24, 2026
80.200
85.250
77.200
77.400
77.400
1,170,700
Sep 23, 2026
70.500
81.250
69.950
77.950
77.950
1,485,220
Sep 22, 2026
70.800
71.250
69.100
69.950
69.950
227,090
Sep 21, 2026
72.700
72.700
70.800
71.350
71.350
87,380
Sep 18, 2026
72.000
72.850
70.450
72.850
72.850
145,600
Sep 17, 2026
72.250
73.300
71.000
71.100
71.100
106,170
Sep 16, 2026
76.600
76.800
73.050
73.150
73.150
153,120
Sep 15, 2026
79.850
79.850
76.300
76.300
76.300
78,810
Sep 14, 2026
80.000
80.000
76.550
77.050
77.050
41,960
Sep 11, 2026
79.500
79.900
78.400
78.600
78.600
37,480
Sep 10, 2026
80.400
80.400
78.750
79.900
79.900
109,170
Sep 9, 2026
81.000
81.400
80.250
80.500
80.500
45,430
Sep 8, 2026
80.950
82.300
80.950
81.400
81.400
52,700
Sep 7, 2026
81.500
82.150
81.300
81.950
81.950
102,400
Sep 4, 2026
82.500
82.500
81.100
81.500
81.500
139,723
Sep 3, 2026
80.700
85.850
79.450
81.850
81.850
289,220
Sep 2, 2026
80.300
81.300
79.350
79.500
79.500
68,400
Sep 1, 2026
81.350
81.350
80.200
80.300
80.300
91,850
Aug 31, 2026
82.550
82.550
81.000
81.400
81.400
125,880
Aug 28, 2026
81.700
83.250
80.900
82.550
82.550
193,940
Aug 27, 2026
82.700
82.800
80.850
81.850
81.850
149,730
Aug 26, 2026
80.700
84.300
80.650
82.400
82.400
265,140
Aug 25, 2026
81.400
82.500
80.050
80.700
80.700
173,780
Aug 24, 2026
81.700
83.700
81.400
81.400
81.400
264,370
Aug 21, 2026
82.500
82.650
81.150
81.700
81.700
135,250
Aug 20, 2026
82.100
83.400
81.600
82.000
82.000
131,850
Aug 19, 2026
82.400
84.000
80.650
82.850
82.850
471,030
Aug 18, 2026
86.600
86.600
81.800
82.400
82.400
336,390
Aug 17, 2026
85.050
86.650
84.300
85.100
85.100
221,280
Aug 14, 2026
88.200
88.200
86.000
86.000
86.000
211,080
Aug 13, 2026
2.309325
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
87.350
88.300
85.250
86.050
86.050
420,600
Aug 12, 2026
87.600
89.150
85.600
87.750
85.441
447,930
Aug 11, 2026
90.350
91.350
85.700
87.400
85.100
864,240
Aug 10, 2026
113.000
115.000
89.500
89.850
87.485
1,923,150
Aug 7, 2026
121.000
125.000
115.800
117.300
114.213
430,320
Aug 6, 2026
126.100
138.800
122.000
124.100
120.834
2,346,370
Aug 5, 2026
120.500
130.000
120.500
121.900
118.692
364,110
Aug 4, 2026
117.700
127.000
112.400
126.000
122.684
1,700,401
Aug 3, 2026
105.000
121.000
102.900
113.900
110.902
764,527
Jul 31, 2026
108.600
110.300
99.650
103.300
100.581
419,190
Jul 30, 2026
115.000
115.000
102.900
105.700
102.918
328,164
Jul 29, 2026
111.100
119.000
111.100
113.000
110.026
386,160
Jul 28, 2026
106.000
122.000
106.000
110.200
107.300
1,100,100
Jul 27, 2026
109.800
118.100
103.700
111.300
108.371
878,040
Jul 24, 2026
98.000
117.600
98.000
107.500
104.671
1,662,420
Jul 23, 2026
96.350
104.500
96.350
99.800
97.174
430,380
Jul 22, 2026
113.500
113.500
91.200
99.400
96.784
1,208,520
Jul 21, 2026
93.500
112.500
93.500
99.500
96.881
1,990,090
Jul 20, 2026
82.800
126.000
82.800
91.000
88.605
2,203,080
Jul 17, 2026
86.950
86.950
80.000
82.100
79.939
91,650
Jul 16, 2026
91.450
91.450
85.500
86.950
84.662
164,940
Jul 15, 2026
85.950
99.850
82.000
89.850
87.485
508,590
Jul 14, 2026
89.000
89.000
81.900
83.550
81.351
84,780
Jul 13, 2026
89.400
89.400
84.000
85.100
82.860
18,840
Jul 10, 2026
92.950
92.950
86.200
86.800
84.516
21,750
Jul 9, 2026
94.000
94.000
85.500
88.950
86.609
39,450
Jul 8, 2026
95.000
95.000
90.700
91.050
88.654
12,450
Jul 7, 2026
94.950
96.000
92.150
94.200
91.721
21,420
Jul 6, 2026
111.000
114.900
93.450
94.650
92.159
86,010
Jul 3, 2026
103.800
115.900
103.000
109.400
106.521
15,810
Jul 2, 2026
107.900
113.900
106.400
113.000
110.026
55,830
Jun 30, 2026
114.200
118.900
107.100
107.500
104.671
41,790
Jun 29, 2026
130.100
130.100
121.500
121.600
118.400
24,420
Jun 26, 2026
1.150131
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
138.500
138.500
126.000
131.000
127.552
19,320
Jun 25, 2026
137.000
138.300
135.000
135.000
130.327
8,340
Jun 24, 2026
140.300
140.300
132.500
139.700
134.865
29,490
Jun 23, 2026
136.100
139.500
130.600
139.300
134.479
28,170
Jun 22, 2026
141.000
141.000
128.000
136.600
131.872
59,700
Jun 18, 2026
150.000
149.900
138.100
141.000
136.120
45,270
Jun 17, 2026
147.600
150.400
146.000
147.800
142.684
25,920
Jun 16, 2026
150.000
151.000
146.500
150.900
145.677
36,810
Jun 15, 2026
151.200
152.500
145.600
152.000
146.739
79,890
Jun 12, 2026
148.400
156.000
147.400
152.100
146.835
45,990
Jun 11, 2026
148.100
156.900
145.000
148.400
143.264
66,930
Jun 10, 2026
171.800
176.900
150.000
153.500
148.187
121,080
Jun 9, 2026
157.000
176.000
151.000
171.800
165.854
231,340
Jun 8, 2026
150.100
168.000
149.600
156.200
150.794
131,100
Jun 5, 2026
150.900
156.200
144.000
156.000
150.600
124,650
Jun 4, 2026
141.000
151.300
140.100
151.300
146.063
50,517
Jun 3, 2026
146.000
146.000
139.500
145.000
139.981
46,803
Jun 2, 2026
146.900
146.900
138.000
145.800
140.754
77,010
Jun 1, 2026
145.000
148.000
141.300
147.100
142.009
47,010
May 29, 2026
145.600
150.000
140.300
146.100
141.043
61,290
May 28, 2026
148.500
150.900
144.100
148.000
142.877
29,520
May 27, 2026
155.500
155.600
146.400
151.000
145.774
69,780
May 26, 2026
152.500
159.000
151.000
155.500
150.118
53,910
May 22, 2026
159.400
160.900
151.500
155.000
149.635
35,700
May 21, 2026
154.000
165.800
150.500
159.400
153.883
136,110
May 20, 2026
156.100
156.200
149.600
153.300
147.994
86,910
May 19, 2026
158.500
161.000
151.800
156.200
150.794
51,810
May 18, 2026
155.000
162.500
150.100
158.500
153.014
93,152
May 15, 2026
154.400
156.600
144.000
156.000
150.600
130,890
May 14, 2026
160.000
160.000
141.100
149.000
143.843
182,940
May 13, 2026
144.900
165.800
144.500
158.100
152.628
359,320
May 12, 2026
160.000
160.000
143.500
151.100
145.870
84,600
May 11, 2026
147.600
156.200
143.000
154.800
149.442
177,560
May 8, 2026
154.000
154.000
145.300
147.600
142.491
134,220
May 7, 2026
155.000
163.700
149.300
151.000
145.774
274,890
May 6, 2026
161.700
163.100
149.600
155.800
150.407
265,440
May 5, 2026
165.000
167.500
159.000
163.400
157.744
22,320
May 4, 2026
157.100
166.000
152.000
165.000
159.289
63,750
Apr 30, 2026
155.000
170.800
153.900
157.000
151.566
709,110
Apr 29, 2026
143.100
155.600
143.100
153.800
148.477
715,080
Apr 28, 2026
146.100
155.200
136.000
143.000
138.050
799,986
Apr 27, 2026
130.200
146.800
125.300
142.500
137.568
973,254
Apr 24, 2026
153.700
163.300
136.200
138.000
133.223
1,615,093
Apr 23, 2026
132.100
156.000
125.400
148.000
142.877
2,092,600
Apr 22, 2026
115.900
140.000
111.000
132.000
127.431
2,394,660
Apr 21, 2026
100.200
121.000
101.000
115.900
111.888
1,849,486
Apr 20, 2026
98.850
106.700
92.100
100.900
97.408
625,410
Apr 17, 2026
90.000
96.650
86.700
92.750
89.540
598,344
Apr 16, 2026
78.450
90.050
78.450
89.200
86.113
643,870
Apr 15, 2026
79.000
80.900
78.350
78.450
75.735
43,230
Apr 14, 2026
75.000
84.900
74.350
79.850
77.086
404,250
Apr 13, 2026
74.850
75.300
74.100
74.300
71.728
18,600
Apr 10, 2026
76.950
76.000
74.400
74.750
72.163
31,050
Apr 9, 2026
75.000
77.450
75.000
75.450
72.838
42,750
Apr 8, 2026
76.900
77.450
74.250
76.750
74.094
69,390
Apr 2, 2026
75.500
78.350
74.250
76.100
73.466
38,820
Apr 1, 2026
76.900
77.150
75.000
76.000
73.369
833,640
Mar 31, 2026
75.000
75.200
74.000
74.000
71.439
24,120
Mar 30, 2026
76.550
76.550
74.700
74.750
72.163
16,170
Mar 27, 2026
75.250
78.800
75.250
76.550
73.900
28,860
Mar 26, 2026
77.950
77.600
73.650
76.000
73.369
26,850
Mar 25, 2026
79.000
80.400
76.900
77.950
75.252
48,930
Mar 24, 2026
77.850
78.300
74.450
77.700
75.011
38,368
Mar 23, 2026
76.850
76.850
74.950
74.950
72.356
27,390
Mar 20, 2026
80.000
80.000
76.500
76.850
74.190
25,440
Mar 19, 2026
78.000
78.950
77.400
78.450
75.735
25,890
Mar 18, 2026
80.100
81.900
78.000
79.100
76.362
41,520
Mar 17, 2026
80.550
81.350
78.750
79.600
76.845
79,710
Mar 16, 2026
78.350
82.900
78.500
80.300
77.521
213,810
Mar 13, 2026
75.450
86.400
74.400
78.350
75.638
397,560
Mar 12, 2026
78.350
78.350
75.000
75.500
72.887
18,720
Mar 11, 2026
76.300
78.700
75.600
76.050
73.418
44,460
Mar 10, 2026
75.950
76.200
75.100
76.200
73.563
58,530
Mar 9, 2026
76.400
76.400
73.500
74.700
72.114
26,250
Mar 6, 2026
75.100
76.700
74.250
75.900
73.273
40,020
Mar 5, 2026
74.600
77.950
74.450
75.100
72.501
38,760
Mar 4, 2026
74.500
78.750
73.950
74.600
72.018
35,760
Mar 3, 2026
80.150
82.000
75.800
75.800
73.176
83,280
Mar 2, 2026
82.550
83.800
80.000
80.150
77.376
61,980
Feb 27, 2026
85.200
85.200
83.900
84.050
81.141
21,060
Feb 26, 2026
86.950
86.950
84.200
84.450
81.527
23,100
Feb 25, 2026
87.000
87.000
85.000
85.650
82.685
34,590
Feb 24, 2026
88.000
88.000
84.800
85.150
82.203
60,210
Feb 23, 2026
83.900
87.550
83.900
87.500
84.471
6,000
Feb 20, 2026
85.500
86.000
85.400
85.900
82.927
2,040
Feb 16, 2026
86.950
86.950
86.950
86.950
83.940
-
Feb 13, 2026
85.050
86.450
85.000
85.850
82.879
28,440
Feb 12, 2026
86.600
87.850
85.300
85.800
82.830
68,370
Feb 11, 2026
88.300
88.300
86.550
87.550
84.520
79,350
Feb 10, 2026
88.050
88.750
87.150
87.450
84.423
74,520
Feb 9, 2026
90.800
90.800
87.000
88.050
85.002
68,640
Feb 6, 2026
90.700
91.800
86.100
87.600
84.568
323,610
Feb 5, 2026
85.550
92.300
85.250
86.600
83.603
196,980
Feb 4, 2026
87.950
87.650
84.000
85.650
82.685
49,080
Feb 3, 2026
86.400
86.950
84.800
85.100
82.154
53,790
Feb 2, 2026
88.150
88.150
85.200
86.150
83.168
50,460
Jan 30, 2026
90.400
91.000
86.300
86.550
83.554
124,590
Jan 29, 2026
86.750
89.250
85.450
89.250
86.161
215,860
Jan 28, 2026
87.750
87.900
85.900
86.200
83.216
141,330
Jan 27, 2026
88.000
89.200
86.600
87.150
84.134
122,190
Jan 26, 2026
89.600
91.450
88.400
88.450
85.389
122,730
Jan 23, 2026
90.250
92.900
90.200
90.400
87.271
210,180
Jan 22, 2026
93.600
94.450
90.200
92.000
88.816
188,520
Jan 21, 2026
101.400
102.000
91.600
93.350
90.119
557,670
Jan 20, 2026
91.000
100.700
89.150
97.950
94.560
1,123,762
Jan 19, 2026
88.500
92.850
88.350
89.150
86.064
296,190
Jan 16, 2026
92.450
92.450
87.000
87.200
84.182
130,200
Jan 15, 2026
89.100
95.000
88.650
89.500
86.402
289,620
Jan 14, 2026
88.500
91.100
87.500
89.100
86.016
225,300
Jan 13, 2026
88.200
88.750
87.200
87.600
84.568
101,850
Jan 12, 2026
87.800
88.700
87.250
87.650
84.616
102,930
Jan 9, 2026
85.750
92.350
85.750
88.200
85.147
246,960
Jan 8, 2026
89.150
89.150
85.500
86.100
83.120
85,500
Jan 7, 2026
89.900
90.450
87.100
87.300
84.278
89,430
Jan 6, 2026
88.000
93.050
87.450
89.900
86.788
220,352
Jan 5, 2026
86.000
88.450
83.600
88.000
84.954
125,438
Jan 2, 2026
85.600
86.850
85.100
85.550
82.589
15,720
Dec 31, 2025
85.000
85.000
85.000
85.000
82.058
-
Dec 30, 2025
88.500
88.850
85.250
85.900
82.927
140,070
Dec 29, 2025
88.750
90.800
88.000
88.050
85.002
81,030
Dec 24, 2025
88.650
88.650
88.650
88.650
85.582
-
Dec 23, 2025
93.000
94.500
89.450
89.450
86.354
168,960
Dec 22, 2025
92.000
95.000
90.900
92.700
89.491
216,930
Dec 19, 2025
96.100
96.100
91.400
91.600
88.430
251,010
Dec 18, 2025
92.450
99.200
90.200
94.200
90.940
542,750
Dec 17, 2025
99.750
99.750
92.000
92.450
89.250
482,250
Dec 16, 2025
95.800
106.000
93.050
96.400
93.063
1,095,950
Dec 15, 2025
87.900
103.000
87.850
96.000
92.677
1,375,470
Dec 12, 2025
0.743755
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
86.950
89.050
83.800
87.850
84.809
175,200
Dec 11, 2025
90.450
91.900
86.600
86.800
83.078
180,060
Dec 10, 2025
92.250
95.000
89.900
91.000
87.098
146,040
Dec 9, 2025
94.000
94.000
91.600
92.700
88.725
64,080
Dec 8, 2025
98.000
98.000
92.500
92.800
88.820
108,570
Dec 5, 2025
96.000
98.150
94.250
95.500
91.405
156,660
Dec 4, 2025
96.900
97.700
94.850
95.000
90.926
74,250
Dec 3, 2025
99.800
99.800
94.600
96.900
92.745
167,730
Dec 2, 2025
99.050
100.900
96.000
97.750
93.558
135,000
Dec 1, 2025
101.200
101.800
97.900
98.200
93.989
109,920
Nov 28, 2025
101.000
102.400
98.900
101.100
96.764
198,630
Nov 27, 2025
100.300
107.100
99.900
99.900
95.616
421,380
Nov 26, 2025
101.000
103.700
99.100
100.100
95.807
209,610
Nov 25, 2025
104.100
106.100
100.000
101.000
96.669
306,510
Nov 24, 2025
103.100
107.500
100.100
104.100
99.636
660,660
Nov 21, 2025
97.200
112.000
92.500
101.400
97.052
1,670,076
Nov 20, 2025
102.600
104.900
96.850
97.200
93.032
283,320
Nov 19, 2025
102.800
105.300
99.000
102.500
98.104
382,410
Nov 18, 2025
105.500
110.800
100.200
101.300
96.956
325,530
Nov 17, 2025
109.400
110.400
101.700
105.500
100.976
480,240
Nov 14, 2025
114.200
123.900
106.000
108.700
104.038
1,561,570
Nov 13, 2025
117.000
131.500
106.800
112.700
107.867
2,474,730
Nov 12, 2025
93.150
123.000
90.750
116.900
111.887
2,339,510
Nov 11, 2025
93.600
95.550
89.500
90.650
86.763
199,230
Nov 10, 2025
82.000
98.800
82.000
93.600
89.586
935,968
Nov 7, 2025
84.150
84.550
80.200
82.700
79.153
79,530
Nov 6, 2025
84.250
86.550
84.250
84.950
81.307
40,560
Nov 5, 2025
85.950
86.200
83.050
84.550
80.924
26,550
Nov 4, 2025
88.550
88.550
85.950
86.400
82.695
36,270
Nov 3, 2025
87.800
89.200
86.000
88.800
84.992
107,400
