Beijing Xunzhong Communication Technology Co., Ltd. (HKG:2597)
Hong Kong · Delayed Price · Currency is HKD 28.12
-1.90 (-6.33%)
At close: Mar 27, 2026
HKG:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.00 | 29.94 | 28.00 | 28.12 | 28.12 | -6.33% | 4,500 |
| Mar 26, 2026 | 29.30 | 31.80 | 29.30 | 30.02 | 30.02 | 4.24% | 3,500 |
| Mar 25, 2026 | 26.32 | 28.98 | 26.32 | 28.80 | 28.80 | 9.51% | 20,500 |
| Mar 24, 2026 | 26.32 | 26.36 | 26.30 | 26.30 | 26.30 | - | 7,500 |
| Mar 23, 2026 | 29.12 | 29.12 | 26.02 | 26.30 | 26.30 | -12.33% | 24,500 |
| Mar 20, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,000 |
| Mar 19, 2026 | 35.26 | 35.26 | 32.00 | 32.00 | 32.00 | -9.35% | 11,000 |
| Mar 18, 2026 | 35.26 | 37.88 | 35.26 | 35.30 | 35.30 | 0.28% | 16,000 |
| Mar 17, 2026 | 33.80 | 42.00 | 32.58 | 35.20 | 35.20 | 9.59% | 750,500 |
| Mar 16, 2026 | 34.50 | 34.50 | 32.12 | 32.12 | 32.12 | -10.83% | 31,000 |
| Mar 13, 2026 | 36.00 | 37.00 | 32.50 | 36.02 | 36.02 | -2.65% | 196,500 |
| Mar 12, 2026 | 31.10 | 37.00 | 30.00 | 37.00 | 37.00 | 17.46% | 243,500 |
| Mar 11, 2026 | 29.50 | 32.90 | 28.90 | 31.50 | 31.50 | 3.55% | 263,000 |
| Mar 10, 2026 | 23.60 | 30.50 | 22.80 | 30.42 | 30.42 | 31.12% | 265,440 |
| Mar 9, 2026 | 22.88 | 23.98 | 22.52 | 23.20 | 23.20 | 1.31% | 44,000 |
| Mar 6, 2026 | 21.80 | 24.00 | 21.80 | 22.90 | 22.90 | 2.23% | 39,500 |
| Mar 5, 2026 | 22.40 | 23.00 | 21.70 | 22.40 | 22.40 | -1.67% | 25,500 |
| Mar 4, 2026 | 22.30 | 23.30 | 22.30 | 22.78 | 22.78 | 1.15% | 42,500 |
| Mar 3, 2026 | 25.20 | 25.98 | 22.30 | 22.52 | 22.52 | -9.78% | 96,500 |
| Mar 2, 2026 | 22.88 | 25.98 | 20.82 | 24.96 | 24.96 | 8.62% | 203,500 |
| Feb 27, 2026 | 20.50 | 23.50 | 18.10 | 22.98 | 22.98 | 12.10% | 322,000 |
| Feb 26, 2026 | 17.79 | 20.50 | 17.30 | 20.50 | 20.50 | 18.63% | 122,500 |
| Feb 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 1,000 |
| Feb 24, 2026 | 16.87 | 17.56 | 16.87 | 17.28 | 17.28 | 8.14% | 23,000 |
| Feb 23, 2026 | 16.60 | 16.60 | 15.00 | 15.98 | 15.98 | -1.05% | 6,000 |
| Feb 20, 2026 | 17.01 | 17.01 | 15.70 | 16.15 | 16.15 | -5.06% | 6,500 |
| Feb 16, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 12,500 |
| Feb 13, 2026 | 16.85 | 17.50 | 16.40 | 17.01 | 17.01 | 0.06% | 18,000 |
| Feb 12, 2026 | 15.52 | 17.00 | 15.52 | 17.00 | 17.00 | 9.54% | 57,500 |
| Feb 11, 2026 | 15.50 | 16.53 | 15.50 | 15.52 | 15.52 | 3.47% | 28,000 |
| Feb 10, 2026 | 14.00 | 15.00 | 13.68 | 15.00 | 15.00 | 3.09% | 15,500 |
| Feb 9, 2026 | 15.00 | 15.00 | 13.60 | 14.55 | 14.55 | -8.20% | 40,000 |
| Feb 6, 2026 | 15.86 | 15.86 | 15.86 | 15.85 | 15.85 | -0.06% | 4,000 |
| Feb 5, 2026 | 15.40 | 15.86 | 15.40 | 15.86 | 15.86 | 4.20% | 27,500 |
| Feb 4, 2026 | 14.81 | 15.22 | 14.81 | 15.22 | 15.22 | 3.40% | 1,000 |
| Feb 3, 2026 | 14.29 | 15.13 | 14.29 | 14.72 | 14.72 | 3.01% | 18,500 |
| Feb 2, 2026 | 13.86 | 14.29 | 13.86 | 14.29 | 14.29 | 4.46% | 3,000 |
| Jan 30, 2026 | 13.60 | 13.61 | 13.59 | 13.68 | 13.68 | 0.59% | 8,000 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.46 | 13.60 | 13.60 | - | 42,500 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.38 | 13.60 | 13.60 | - | 79,000 |
| Jan 27, 2026 | 13.65 | 13.65 | 13.54 | 13.60 | 13.60 | -0.15% | 15,500 |
| Jan 26, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jan 23, 2026 | 13.65 | 13.68 | 13.62 | 13.62 | 13.62 | -0.22% | 5,000 |
| Jan 22, 2026 | 13.66 | 13.66 | 13.65 | 13.65 | 13.65 | 0.29% | 2,500 |
| Jan 21, 2026 | 13.61 | 13.62 | 13.60 | 13.61 | 13.61 | -2.09% | 5,000 |
| Jan 20, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | 1,500 |
| Jan 19, 2026 | 14.08 | 14.29 | 13.75 | 13.95 | 13.95 | -1.06% | 26,000 |
| Jan 16, 2026 | 14.22 | 14.22 | 13.55 | 14.10 | 14.10 | -0.84% | 9,500 |
| Jan 15, 2026 | 14.10 | 14.20 | 14.10 | 14.22 | 14.22 | -5.20% | 1,000 |
| Jan 14, 2026 | 14.10 | 15.02 | 13.55 | 15.00 | 15.00 | 4.90% | 10,000 |