China Tianbao Group Development Company Limited (HKG:1427)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0120 (4.94%)
Jun 2, 2026, 9:29 AM HKT
HKG:1427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 9,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| May 27, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 11,000 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.23% | - |
| May 22, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | 13.04% | 63,000 |
| May 21, 2026 | 0.27 | 0.29 | 0.22 | 0.23 | 0.23 | -5.35% | 245,000 |
| May 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -14.74% | 205,000 |
| May 19, 2026 | 0.27 | 0.29 | 0.23 | 0.29 | 0.29 | 9.62% | 608,000 |
| May 18, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | 1.96% | 6,000 |
| May 15, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | - | 15,000 |
| May 14, 2026 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 7.59% | 309,000 |
| May 13, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -8.85% | 373,000 |
| May 12, 2026 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | 4.84% | 495,000 |
| May 11, 2026 | 0.24 | 0.26 | 0.20 | 0.25 | 0.25 | 8.30% | 507,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 3.62% | 16,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | 0.91% | 223,000 |
| May 6, 2026 | 0.19 | 0.22 | 0.16 | 0.22 | 0.22 | 28.82% | 113,000 |
| May 5, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 103,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 6.51% | 660,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -0.59% | 3,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -10.53% | 554,000 |
| Apr 28, 2026 | 0.16 | 0.24 | 0.16 | 0.19 | 0.19 | 20.25% | 53,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.04% | 2,000 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 18,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | - |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.92% | 20,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 904,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 47,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 66,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 685,000 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -6.63% | 61,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 292,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -16.08% | 25,000 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | -0.50% | 285,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.28% | 1,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.45% | 83,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.01% | 23,000 |