Beijing Xunzhong Communication Technology Co., Ltd. (HKG:2597)
Hong Kong · Delayed Price · Currency is HKD 41.00
-0.98 (-2.33%)
Aug 21, 2026, 1:07 PM HKT
HKG:2597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 6, 2026 | 35.12 | 37.00 | 35.12 | 37.00 | 37.00 | 5.41% | 16,500 |
| Aug 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.75% | - |
| Aug 4, 2026 | 34.84 | 34.84 | 34.80 | 34.84 | 34.84 | 1.28% | 2,500 |
| Aug 3, 2026 | 33.72 | 34.40 | 33.70 | 34.40 | 34.40 | 2.99% | 16,000 |
| Jul 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Jul 30, 2026 | 32.60 | 32.70 | 32.60 | 32.80 | 32.80 | 0.80% | 16,000 |
| Jul 29, 2026 | 32.52 | 32.54 | 32.52 | 32.54 | 32.54 | 0.06% | 16,500 |
| Jul 28, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 500 |
| Jul 27, 2026 | 32.50 | 32.52 | 32.50 | 32.52 | 32.52 | 0.06% | 16,000 |
| Jul 24, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -2.40% | 16,000 |
| Jul 23, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 500 |
| Jul 22, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.54% | 1,000 |
| Jul 21, 2026 | 34.04 | 34.04 | 33.82 | 33.82 | 33.82 | -0.59% | 16,000 |
| Jul 20, 2026 | 34.02 | 34.02 | 34.00 | 34.02 | 34.02 | 0.53% | 16,500 |
| Jul 17, 2026 | 34.00 | 34.00 | 33.80 | 33.84 | 33.84 | -0.47% | 16,000 |
| Jul 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | - |
| Jul 15, 2026 | 34.00 | 34.00 | 33.06 | 33.50 | 33.50 | 2.70% | 16,000 |
| Jul 14, 2026 | 34.50 | 34.50 | 32.50 | 32.62 | 32.62 | -5.45% | 16,000 |
| Jul 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | - |
| Jul 10, 2026 | 34.00 | 34.00 | 34.00 | 34.10 | 34.10 | 2.40% | 500 |
| Jul 9, 2026 | 33.20 | 33.34 | 33.20 | 33.30 | 33.30 | 0.30% | 21,500 |
| Jul 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 7, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -2.35% | 16,000 |
| Jul 6, 2026 | 31.50 | 35.00 | 31.50 | 34.00 | 34.00 | 9.68% | 17,500 |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 500 |
| Jul 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Jun 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 29, 2026 | 30.82 | 32.00 | 30.82 | 32.00 | 32.00 | 3.23% | 16,500 |
| Jun 26, 2026 | 34.50 | 34.50 | 31.00 | 31.00 | 31.00 | -11.38% | 22,000 |
| Jun 25, 2026 | 35.00 | 35.00 | 34.98 | 34.98 | 34.98 | -0.06% | 16,500 |
| Jun 24, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.05% | 16,500 |
| Jun 23, 2026 | 38.00 | 38.00 | 36.86 | 36.86 | 36.86 | -4.26% | 16,500 |
| Jun 22, 2026 | 38.96 | 38.96 | 38.50 | 38.50 | 38.50 | -1.18% | 17,000 |
| Jun 18, 2026 | 39.00 | 39.00 | 39.00 | 38.96 | 38.96 | -1.37% | 17,500 |
| Jun 17, 2026 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 1.96% | 16,000 |
| Jun 16, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - | 1,000 |
| Jun 15, 2026 | 37.66 | 38.74 | 37.66 | 38.74 | 38.74 | 2.87% | 3,000 |
| Jun 12, 2026 | 38.78 | 38.78 | 37.66 | 37.66 | 37.66 | 1.78% | 2,000 |
| Jun 11, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -4.64% | 16,000 |