China Tianbao Group Development Company Limited (HKG:1427)
Hong Kong · Delayed Price · Currency is HKD 0.2030
-0.0020 (-0.98%)
Jan 30, 2026, 1:00 PM HKT
HKG:1427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | -4.65% | 13,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.93% | 241,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.73% | 24,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.38% | 34,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Jan 16, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -0.84% | 104,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | 4.37% | 34,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jan 13, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 5.99% | 3,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.66% | 6,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.84% | 4,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 20,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jan 6, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.61% | 56,000 |
| Jan 5, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | -0.40% | 197,000 |
| Jan 2, 2026 | 0.22 | 0.26 | 0.20 | 0.25 | 0.25 | 22.55% | 95,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.27% | 7,000 |
| Dec 30, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 13.99% | 81,000 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.66% | 3,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 23, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -8.29% | 124,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -11.26% | 113,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 33,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.80% | 2,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | - |
| Dec 16, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.82% | 47,000 |
| Dec 15, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 116,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 0.40% | 4,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 10, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.62% | 3,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.83% | 2,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 287,000 |
| Dec 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.24% | 136,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.59% | 12,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.93% | 3,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.85% | 2,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 3,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.47% | 10,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.40% | 5,000 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.24 | 0.24 | -5.62% | 31,000 |