Ciprun Technology Holdings Company Limited (HKG:1020)
Hong Kong · Delayed Price · Currency is HKD 0.2290
+0.0060 (2.69%)
Oct 5, 2026, 4:08 PM HKT
HKG:1020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 12,828,000 |
| Sep 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 13,168,000 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 12,584,000 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 13,148,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.75% | 12,156,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 12,076,000 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 12,224,000 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 11,800,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,592,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 11,192,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 10,968,000 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 10,836,000 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 12,024,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,424,000 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 12,656,000 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -4.23% | 15,328,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 11,496,000 |
| Sep 7, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 21,176,000 |
| Sep 4, 2026 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -5.17% | 30,376,000 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 11,740,000 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 14,628,000 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 13,940,000 |
| Aug 31, 2026 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 18.85% | 50,304,000 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -0.41% | 20,416,000 |
| Aug 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.24% | 13,000,800 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.86% | 16,744,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.56% | 15,496,000 |
| Aug 24, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.76% | 23,484,000 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 10,952,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 10,816,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 10,776,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 10,420,000 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 10,638,000 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 10,408,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 11,076,000 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.35% | 10,572,000 |
| Aug 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 10,304,000 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 10,176,000 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 9,916,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 10,436,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.47% | 10,912,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 9,738,000 |
| Aug 3, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 1.88% | 10,792,000 |
| 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 |