Beijing Xunzhong Communication Technology Co., Ltd. (HKG:2597)
Hong Kong · Delayed Price · Currency is HKD 33.00
+1.80 (5.77%)
Oct 20, 2026, 10:59 AM HKT
HKG:2597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.77% | 22,000 |
| Oct 16, 2026 | 30.50 | 30.50 | 30.50 | 31.20 | 31.20 | 0.32% | 500 |
| Oct 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.26% | - |
| Oct 14, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.06% | - |
| Oct 13, 2026 | 31.00 | 31.00 | 29.50 | 31.00 | 31.00 | -1.90% | 30,500 |
| Oct 12, 2026 | 34.20 | 35.56 | 31.60 | 31.60 | 31.60 | -4.70% | 23,500 |
| Oct 9, 2026 | 36.00 | 37.00 | 33.16 | 33.16 | 33.16 | -5.26% | 84,500 |
| Oct 8, 2026 | 36.00 | 36.36 | 35.00 | 35.00 | 35.00 | -3.10% | 25,500 |
| Oct 7, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.33% | - |
| Oct 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.56% | 22,000 |
| Oct 2, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 30, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | - |
| Sep 29, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 2,000 |
| Sep 28, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.06% | - |
| Sep 25, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - | - |
| Sep 24, 2026 | 35.02 | 35.06 | 35.02 | 35.08 | 35.08 | -0.28% | 21,000 |
| Sep 23, 2026 | 35.60 | 35.90 | 35.18 | 35.18 | 35.18 | -2.28% | 26,000 |
| Sep 22, 2026 | 37.00 | 37.02 | 36.00 | 36.00 | 36.00 | -2.70% | 22,000 |
| Sep 21, 2026 | 39.12 | 39.12 | 37.00 | 37.00 | 37.00 | -7.50% | 40,000 |
| Sep 18, 2026 | 42.00 | 42.12 | 39.00 | 40.00 | 40.00 | -4.76% | 22,500 |
| Sep 17, 2026 | 39.10 | 42.00 | 39.00 | 42.00 | 42.00 | 6.92% | 4,000 |
| Sep 16, 2026 | 41.50 | 41.50 | 39.28 | 39.28 | 39.28 | -6.48% | 17,500 |
| Sep 15, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 6.82% | 16,000 |
| Sep 14, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - | - |
| Sep 11, 2026 | 42.00 | 44.98 | 39.32 | 39.32 | 39.32 | -7.44% | 53,500 |
| Sep 10, 2026 | 40.00 | 48.00 | 40.00 | 42.48 | 42.48 | 21.37% | 17,500 |
| Sep 9, 2026 | 34.76 | 34.92 | 34.76 | 35.00 | 35.00 | -0.06% | 16,000 |
| Sep 8, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - | - |
| Sep 7, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.86% | - |
| Sep 4, 2026 | 34.66 | 34.66 | 34.66 | 34.72 | 34.72 | 0.29% | 17,500 |
| Sep 3, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.35% | - |
| Sep 2, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -6.76% | 16,000 |
| Sep 1, 2026 | 39.20 | 39.20 | 37.00 | 37.00 | 37.00 | -10.19% | 1,500 |
| Aug 31, 2026 | 42.02 | 43.00 | 40.50 | 41.20 | 41.20 | -5.37% | 16,000 |
| Aug 28, 2026 | 42.00 | 43.96 | 42.00 | 43.54 | 43.54 | 1.26% | 17,000 |
| Aug 27, 2026 | 41.50 | 43.00 | 41.50 | 43.00 | 43.00 | 6.12% | 20,500 |
| Aug 26, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | 500 |
| Aug 25, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -3.52% | 500 |
| Aug 24, 2026 | 42.00 | 42.00 | 40.98 | 42.00 | 42.00 | 2.44% | 16,000 |
| Aug 21, 2026 | 40.00 | 42.00 | 39.40 | 41.00 | 41.00 | -2.33% | 16,000 |
| Aug 20, 2026 | 40.00 | 42.02 | 39.50 | 41.98 | 41.98 | -0.05% | 16,000 |
| Aug 19, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 11.94% | 17,500 |
| Aug 18, 2026 | 40.80 | 41.00 | 37.50 | 37.52 | 37.52 | -8.04% | 16,800 |
| Aug 17, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | - | 2,500 |
| Aug 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 500 |
| Aug 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Aug 12, 2026 | 39.00 | 41.00 | 39.00 | 40.80 | 40.80 | 4.62% | 16,500 |
| Aug 11, 2026 | 40.00 | 42.00 | 39.00 | 39.00 | 39.00 | 1.30% | 16,000 |
| Aug 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.05% | 800 |