Productive Technologies Company Limited (HKG:0650)
Hong Kong · Delayed Price · Currency is HKD 0.2060
+0.0070 (3.52%)
Aug 27, 2026, 2:00 PM HKT
HKG:0650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 1.02% | 1,588,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,622,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 3,150,000 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,602,000 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.05% | 2,588,000 |
| Aug 19, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.90% | 5,718,000 |
| Aug 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 1,594,000 |
| Aug 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 3,650,000 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.69% | 8,120,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.58% | 5,804,000 |
| Aug 12, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.44% | 4,220,000 |
| Aug 11, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 3.65% | 2,382,000 |
| Aug 10, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -0.45% | 3,650,000 |
| Aug 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.38% | 1,414,000 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.41% | 3,408,000 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.89% | 2,596,000 |
| Aug 4, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.13% | 4,396,000 |
| Aug 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.30% | 3,124,000 |
| Jul 31, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 3.83% | 6,956,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.52% | 12,798,000 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -3.83% | 8,398,000 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 16,718,000 |
| Jul 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,084,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 7,084,000 |
| Jul 23, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 1,958,000 |
| Jul 22, 2026 | 0.28 | 0.36 | 0.27 | 0.29 | 0.29 | 11.54% | 9,054,000 |
| Jul 21, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 2,434,000 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,756,000 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -12.07% | 14,874,000 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,388,000 |
| Jul 15, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,670,000 |
| Jul 14, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 8,702,000 |
| Jul 13, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 3,162,000 |
| Jul 10, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 3,238,000 |
| Jul 9, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 3,218,000 |
| Jul 8, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -5.00% | 6,704,000 |
| Jul 7, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 8,600,000 |
| Jul 6, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 5,258,000 |
| Jul 3, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 3,302,000 |
| Jul 2, 2026 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -4.55% | 6,484,000 |
| Jun 30, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 4,772,000 |
| Jun 29, 2026 | 0.33 | 0.35 | 0.29 | 0.31 | 0.31 | -7.58% | 21,126,000 |
| Jun 26, 2026 | 0.39 | 0.40 | 0.32 | 0.33 | 0.33 | -14.29% | 13,796,000 |
| Jun 25, 2026 | 0.31 | 0.68 | 0.29 | 0.39 | 0.39 | 26.23% | 38,704,000 |
| Jun 24, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -8.96% | 15,042,000 |
| Jun 23, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 7,470,000 |
| Jun 22, 2026 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.04% | 20,370,000 |
| Jun 18, 2026 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -7.79% | 10,018,000 |
| Jun 17, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 8,906,000 |
| Jun 16, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.53% | 14,944,000 |