Ciprun Technology Holdings Company Limited (HKG:1020)
Hong Kong · Delayed Price · Currency is HKD 0.2070
-0.0080 (-3.72%)
Jul 31, 2026, 3:51 PM HKT
HKG:1020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 10,024,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.42% | 10,632,000 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.61% | 10,156,000 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.30% | 8,888,000 |
| Jul 27, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.58% | 10,368,000 |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.97% | 1,952,000 |
| Jul 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.88% | 3,440,000 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.48% | 1,960,000 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 2,148,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,028,000 |
| Jul 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.98% | 1,120,000 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,448,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,152,000 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.77% | 1,212,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 232,000 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.90% | 2,236,000 |
| Jul 9, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.11% | 2,752,000 |
| Jul 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.79% | 2,224,000 |
| Jul 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.26% | 748,000 |
| Jul 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.36% | 360,000 |
| Jul 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 1,772,000 |
| Jul 2, 2026 | 0.27 | 0.29 | 0.22 | 0.23 | 0.23 | -8.00% | 19,172,250 |
| Jun 30, 2026 | 0.19 | 0.27 | 0.18 | 0.25 | 0.25 | 29.53% | 24,112,000 |
| Jun 29, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 14.20% | 3,212,000 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.43% | 2,288,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.91% | 3,008,000 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.58% | 5,944,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 2,648,000 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 2,408,000 |
| Jun 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,636,000 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.39% | 3,784,000 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.79% | 2,708,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 2,600,000 |
| Jun 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.90% | 5,884,000 |
| Jun 11, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.18% | 14,564,000 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.39% | 4,588,000 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 8,892,000 |
| Jun 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.88% | 5,896,000 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.56% | 6,516,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 1,448,000 |
| Jun 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.99% | 2,040,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 3,956,000 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 2,628,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 1,560,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | 1,856,000 |
| May 27, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | - | 4,128,000 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 6,476,000 |
| May 22, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 5.26% | 8,336,000 |
| May 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.11% | 4,152,000 |
| May 20, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -6.00% | 19,836,000 |