Ciprun Technology Holdings Company Limited (HKG:1020)
Hong Kong · Delayed Price · Currency is HKD 0.2140
+0.0040 (1.90%)
Jul 10, 2026, 3:52 PM HKT
HKG:1020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 18.48% | 22,828,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.86% | 7,964,000 |
| May 15, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 1,684,000 |
| May 14, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.43% | 9,760,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 9,904,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,192,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 14,280,000 |
| May 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 5,344,000 |
| May 7, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.88% | 11,376,000 |
| May 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 9,860,000 |
| May 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 5,908,000 |
| May 4, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | - | 8,179,200 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,512,000 |
| Apr 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 9,688,000 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,840,000 |