China Strategic Technology Group Limited (HKG:1725)
Hong Kong · Delayed Price · Currency is HKD 0.2470
0.00 (0.00%)
Nov 13, 2026, 10:48 AM HKT
HKG:1725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,200 |
| Nov 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 1,086,400 |
| Nov 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 110,600 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.50% | 1,193,600 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 187,600 |
| Nov 6, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 2.09% | 974,600 |
| Nov 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.27% | 3,895,600 |
| Nov 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,849,400 |
| Nov 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 188,200 |
| Nov 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.03% | 358,600 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.94% | 300,000 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 686,400 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 381,800 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 378,400 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 2,100,800 |
| Oct 23, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 7.14% | 3,190,600 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.82% | 1,607,400 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.98% | 792,800 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 1,286,800 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | 322,600 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.44% | 1,682,200 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.55% | 1,124,000 |
| Oct 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 3,030,000 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.49% | 981,400 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 3,240,400 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 3,413,000 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,168,400 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 2,511,800 |
| Oct 5, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.24% | 6,577,000 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 3,380,800 |
| Sep 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.24% | 1,831,000 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.82% | 2,891,400 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 3,274,600 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 788,400 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,003,600 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,166,800 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,990,800 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,269,000 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 5,029,400 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,296,600 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 1,674,400 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,397,200 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 497,400 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,555,800 |
| Sep 10, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,126,200 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 679,200 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,170,600 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 1,625,000 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,627,400 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 590,800 |