Putian Communication Group Limited (HKG:1720)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0200 (-3.45%)
At close: Mar 26, 2026
HKG:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | - | -3.45% | 2,048,000 |
| Mar 25, 2026 | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | 11.54% | 9,344,000 |
| Mar 24, 2026 | 0.47 | 0.53 | 0.46 | 0.52 | 0.52 | 13.04% | 6,112,000 |
| Mar 23, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -13.21% | 5,728,000 |
| Mar 20, 2026 | 0.53 | 0.59 | 0.52 | 0.53 | 0.53 | 1.92% | 8,436,000 |
| Mar 19, 2026 | 0.54 | 0.57 | 0.51 | 0.52 | 0.52 | -11.86% | 8,756,000 |
| Mar 18, 2026 | 0.56 | 0.61 | 0.55 | 0.59 | 0.59 | 9.26% | 7,024,000 |
| Mar 17, 2026 | 0.63 | 0.64 | 0.50 | 0.54 | 0.54 | -11.48% | 11,684,000 |
| Mar 16, 2026 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 5,360,000 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -8.82% | 4,840,000 |
| Mar 12, 2026 | 0.68 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 7,100,000 |
| Mar 11, 2026 | 0.70 | 0.83 | 0.64 | 0.70 | 0.70 | 2.94% | 31,056,000 |
| Mar 10, 2026 | 0.59 | 0.74 | 0.59 | 0.68 | 0.68 | 23.64% | 34,564,000 |
| Mar 9, 2026 | 0.51 | 0.56 | 0.48 | 0.55 | 0.55 | -6.78% | 8,756,000 |
| Mar 6, 2026 | 0.58 | 0.59 | 0.50 | 0.59 | 0.59 | -3.28% | 20,152,000 |
| Mar 5, 2026 | 0.60 | 0.66 | 0.58 | 0.61 | 0.61 | 5.17% | 10,416,000 |
| Mar 4, 2026 | 0.63 | 0.67 | 0.55 | 0.58 | 0.58 | -7.94% | 13,917,080 |
| Mar 3, 2026 | 0.80 | 0.81 | 0.60 | 0.63 | 0.63 | -19.23% | 33,364,000 |
| Mar 2, 2026 | 0.74 | 0.83 | 0.71 | 0.78 | 0.78 | - | 24,896,000 |
| Feb 27, 2026 | 0.78 | 0.89 | 0.75 | 0.78 | 0.78 | -8.24% | 35,932,000 |
| Feb 26, 2026 | 0.67 | 0.92 | 0.65 | 0.85 | 0.85 | 32.81% | 61,540,000 |
| Feb 25, 2026 | 0.68 | 0.74 | 0.59 | 0.64 | 0.64 | -1.54% | 31,704,000 |
| Feb 24, 2026 | 0.45 | 0.68 | 0.40 | 0.65 | 0.65 | 46.07% | 61,122,000 |
| Feb 23, 2026 | 0.34 | 0.48 | 0.34 | 0.45 | 0.45 | 30.88% | 36,580,000 |
| Feb 20, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 4,916,000 |
| Feb 16, 2026 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | - | 7,112,000 |
| Feb 13, 2026 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | 7.69% | 16,448,000 |
| Feb 12, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.07% | 22,868,000 |
| Feb 11, 2026 | 0.31 | 0.33 | 0.27 | 0.28 | 0.28 | -6.67% | 21,284,000 |
| Feb 10, 2026 | 0.30 | 0.36 | 0.27 | 0.30 | 0.30 | 9.09% | 55,240,000 |
| Feb 9, 2026 | 0.22 | 0.33 | 0.22 | 0.28 | 0.28 | 26.73% | 70,332,000 |
| Feb 6, 2026 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 32.32% | 32,564,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.13% | 200,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.83% | 176,000 |
| Feb 3, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 13.07% | 3,524,000 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.75% | 2,320,000 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 1,036,000 |
| Jan 29, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 2,356,000 |
| Jan 28, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 8.00% | 13,444,000 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 612,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.04% | 720,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 136,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,792,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 116,000 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 412,000 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 328,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,552,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 268,000 |