7Road Holdings Limited (HKG:0797)
Hong Kong · Delayed Price · Currency is HKD 1.120
+0.015 (1.36%)
At close: Sep 9, 2026
7Road Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.36% | 426,000 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 98,000 |
| Sep 7, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.46% | 852,000 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 1.40% | 406,000 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | -1.83% | 452,000 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.02 | 1.10 | 1.10 | -1.35% | 1,244,000 |
| Sep 1, 2026 | 1.07 | 1.12 | 1.02 | 1.11 | 1.11 | 2.78% | 920,000 |
| Aug 31, 2026 | 1.04 | 1.11 | 1.00 | 1.08 | 1.08 | 4.35% | 686,000 |
| Aug 28, 2026 | 0.96 | 1.08 | 0.95 | 1.04 | 1.04 | 7.25% | 1,268,000 |
| Aug 27, 2026 | 0.95 | 1.02 | 0.94 | 0.97 | 0.97 | 0.52% | 356,000 |
| Aug 26, 2026 | 0.94 | 1.01 | 0.91 | 0.96 | 0.96 | 8.47% | 1,034,000 |
| Aug 25, 2026 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 7.93% | 636,000 |
| Aug 24, 2026 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | 1.86% | 544,000 |
| Aug 21, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -3.01% | 114,000 |
| Aug 20, 2026 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 8.50% | 466,000 |
| Aug 19, 2026 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -2.55% | 58,000 |
| Aug 18, 2026 | 0.70 | 0.80 | 0.70 | 0.79 | 0.79 | 6.08% | 190,000 |
| Aug 17, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -3.90% | 100,000 |
| Aug 14, 2026 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 2.67% | 114,000 |
| Aug 13, 2026 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -2.60% | 268,000 |
| Aug 12, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 1.32% | 30,000 |
| Aug 11, 2026 | 0.74 | 0.89 | 0.74 | 0.76 | 0.76 | -3.18% | 760,000 |
| Aug 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Aug 7, 2026 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -3.73% | 208,000 |
| Aug 6, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -6.94% | 172,000 |
| Aug 5, 2026 | 0.93 | 0.98 | 0.86 | 0.87 | 0.87 | -2.81% | 666,000 |
| Aug 4, 2026 | 0.93 | 0.93 | 0.83 | 0.89 | 0.89 | -8.25% | 794,000 |
| Aug 3, 2026 | 0.99 | 1.16 | 0.96 | 0.97 | 0.97 | -11.01% | 886,000 |
| Jul 31, 2026 | 1.50 | 1.50 | 1.09 | 1.09 | 1.09 | -21.58% | 1,186,000 |
| Jul 30, 2026 | 1.55 | 1.75 | 1.38 | 1.39 | 1.39 | -10.32% | 1,138,000 |
| Jul 29, 2026 | 1.89 | 1.89 | 1.30 | 1.55 | 1.55 | -17.99% | 1,764,000 |
| Jul 28, 2026 | 1.48 | 1.89 | 1.45 | 1.89 | 1.89 | 24.34% | 826,000 |
| Jul 27, 2026 | 1.20 | 1.56 | 1.20 | 1.52 | 1.52 | 33.33% | 1,606,000 |
| Jul 24, 2026 | 1.14 | 1.21 | 1.12 | 1.14 | 1.14 | 2.70% | 1,460,000 |
| Jul 23, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -3.48% | 18,000 |
| Jul 22, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 624,000 |
| Jul 21, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | - | 644,000 |
| Jul 20, 2026 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | - | 1,598,000 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -5.98% | 2,624,000 |
| Jul 16, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 4,348,000 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 7,936,000 |
| Jul 14, 2026 | 1.15 | 1.27 | 1.12 | 1.14 | 1.14 | - | 15,570,000 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 14,150,000 |
| Jul 10, 2026 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | -4.24% | 27,854,000 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 23,682,000 |
| Jul 8, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 19,458,000 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 19,826,000 |
| Jul 6, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 10,846,000 |
| Jul 3, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 16,704,000 |
| Jul 2, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 12,386,000 |