China Tianbao Group Development Company Limited (HKG:1427)
Hong Kong · Delayed Price · Currency is HKD 0.1600
0.00 (0.00%)
Apr 22, 2026, 1:13 PM HKT
HKG:1427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 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 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 12, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 8.82% | 42,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -10.53% | 2,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.11% | 10,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 8.42% | 3,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.34% | 7,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 3,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -13.22% | 102,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | 5.68% | 6,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 2,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.90% | 1,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 90,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | 2,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Feb 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 20.21% | 10,000 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.53% | 1,000 |