China Tianbao Group Development Company Limited (HKG:1427)
Hong Kong · Delayed Price · Currency is HKD 0.2050
-0.0010 (-0.49%)
Jul 31, 2026, 3:59 PM HKT
HKG:1427 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -0.49% | 376,000 |
| Jul 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.16% | 44,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -6.50% | 11,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.54% | 35,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.93% | 74,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.46% | 9,000 |
| Jul 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.25% | 14,000 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.26% | 19,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 314,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 3.90% | 553,000 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.05% | 262,000 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.63% | 337,000 |
| Jul 14, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 8.06% | 379,000 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.43% | 146,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -5.99% | 1,151,000 |
| Jul 9, 2026 | 0.25 | 0.27 | 0.21 | 0.22 | 0.22 | -8.05% | 768,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 8.26% | 22,000 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 118,000 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 9,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 10.05% | 158,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -8.29% | 325,000 |
| Jun 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 98,000 |
| Jun 29, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.81% | 39,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 6.06% | 10,001 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.16% | 252,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 7.55% | 85,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.64% | 75,000 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.93% | 249,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -4.58% | 124,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | 0.84% | 58,000 |
| Jun 16, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.48% | 324,000 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 7,000 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | - | 7,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -2.83% | 4,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 3,000 |
| Jun 9, 2026 | 0.26 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 3,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 4.60% | 4,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | - | 20,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Jun 2, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -1.23% | 4,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | - |
| 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 |