Putian Communication Group Limited (HKG:1720)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0150 (5.36%)
Feb 12, 2026, 1:23 PM HKT
HKG:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.28 | 0.33 | 0.27 | 0.32 | - | 14.29% | 10,748,000 |
| 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 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 140,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 124,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 228,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 1,672,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 556,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 324,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 260,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.37% | 1,356,000 |
| Dec 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.47% | 660,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 664,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.00% | 776,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 9.24% | 688,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 428,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.45% | 372,000 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 10.71% | 1,828,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 708,000 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.26% | 108,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.63% | 20,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,036,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 176,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 164,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |