7Road Holdings Limited (HKG:0797)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.340 (-17.99%)
Jul 29, 2026, 4:08 PM HKT
7Road Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.16 | 1.29 | 1.14 | 1.16 | 1.16 | - | 18,194,000 |
| Jun 29, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 11,538,000 |
| Jun 26, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 8,352,000 |
| Jun 25, 2026 | 1.19 | 1.25 | 1.14 | 1.15 | 1.15 | -2.54% | 11,996,000 |
| Jun 24, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 14,548,000 |
| Jun 23, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 20,558,000 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 19,886,000 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 18,692,000 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 18,918,000 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 18,128,000 |
| Jun 15, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | - | 15,908,000 |
| Jun 12, 2026 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 6.42% | 9,036,000 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -0.91% | 6,406,000 |
| Jun 10, 2026 | 1.04 | 1.10 | 0.99 | 1.10 | 1.10 | 5.77% | 6,198,000 |
| Jun 9, 2026 | 1.01 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 6,206,000 |
| Jun 8, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 3.09% | 4,576,000 |
| Jun 5, 2026 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | 6.59% | 880,000 |
| Jun 4, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 150,000 |
| Jun 3, 2026 | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | 5.75% | 244,000 |
| Jun 2, 2026 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 1.16% | 330,000 |
| Jun 1, 2026 | 0.85 | 0.93 | 0.84 | 0.86 | 0.86 | 4.88% | 952,000 |
| May 29, 2026 | 0.78 | 0.85 | 0.74 | 0.82 | 0.82 | 7.89% | 1,060,000 |
| May 28, 2026 | 0.68 | 0.77 | 0.66 | 0.76 | 0.76 | 5.56% | 4,854,000 |
| May 27, 2026 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 18.03% | 5,078,000 |
| May 26, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 3,270,000 |
| May 22, 2026 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | - | 1,920,000 |
| May 21, 2026 | 0.59 | 0.59 | 0.56 | 0.62 | 0.62 | 6.90% | 1,170,000 |
| May 20, 2026 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 5.45% | 1,952,000 |
| May 19, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 88,000 |
| May 18, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -6.56% | 70,000 |
| May 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 18,000 |