Beijing Xunzhong Communication Technology Co., Ltd. (HKG:2597)
Hong Kong · Delayed Price · Currency is HKD 43.00
+3.02 (7.55%)
May 28, 2026, 3:17 PM HKT
HKG:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 39.20 | 43.00 | 39.20 | 43.00 | 43.00 | 7.55% | 19,000 |
| May 27, 2026 | 40.00 | 41.02 | 39.50 | 39.98 | 39.98 | -4.81% | 17,000 |
| May 26, 2026 | 43.90 | 43.88 | 41.60 | 42.00 | 42.00 | -4.33% | 17,000 |
| May 22, 2026 | 44.00 | 44.00 | 43.86 | 43.90 | 43.90 | 0.09% | 17,000 |
| May 21, 2026 | 44.00 | 44.00 | 43.82 | 43.86 | 43.86 | -0.54% | 16,000 |
| May 20, 2026 | 43.96 | 44.12 | 43.96 | 44.10 | 44.10 | 0.32% | 16,000 |
| May 19, 2026 | 43.90 | 43.96 | 43.90 | 43.96 | 43.96 | -0.45% | 1,500 |
| May 18, 2026 | 44.00 | 45.00 | 44.00 | 44.16 | 44.16 | -2.95% | 6,500 |
| May 15, 2026 | 47.02 | 47.04 | 42.50 | 45.50 | 45.50 | -7.29% | 15,700 |
| May 14, 2026 | 47.98 | 49.08 | 47.66 | 49.08 | 49.08 | 2.25% | 27,000 |
| May 13, 2026 | 41.02 | 48.00 | 41.02 | 48.00 | 48.00 | 17.02% | 28,000 |
| May 12, 2026 | 40.00 | 41.00 | 39.00 | 41.02 | 41.02 | 8.18% | 5,700 |
| May 11, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.32% | - |
| May 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.34% | - |
| May 7, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.76% | 500 |
| May 6, 2026 | 36.88 | 37.04 | 36.88 | 37.02 | 37.02 | -0.48% | 15,000 |
| May 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.76% | - |
| May 4, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -4.85% | 1,000 |
| Apr 30, 2026 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | -2.71% | 21,500 |
| Apr 29, 2026 | 36.02 | 39.98 | 36.00 | 39.88 | 39.88 | 11.65% | 23,000 |
| Apr 28, 2026 | 35.00 | 35.72 | 34.50 | 35.72 | 35.72 | 1.48% | 4,000 |
| Apr 27, 2026 | 38.72 | 38.82 | 35.20 | 35.20 | 35.20 | -9.09% | 6,000 |
| Apr 24, 2026 | 38.00 | 41.00 | 38.00 | 38.72 | 38.72 | -0.72% | 45,500 |
| Apr 23, 2026 | 31.78 | 39.00 | 31.78 | 39.00 | 39.00 | 16.77% | 70,700 |
| Apr 22, 2026 | 33.90 | 33.90 | 33.40 | 33.40 | 33.40 | -1.47% | 20,500 |
| Apr 21, 2026 | 32.62 | 34.50 | 32.62 | 33.90 | 33.90 | 5.81% | 36,000 |
| Apr 20, 2026 | 29.22 | 33.96 | 29.22 | 32.04 | 32.04 | 0.69% | 18,500 |
| Apr 17, 2026 | 31.40 | 32.98 | 31.40 | 31.82 | 31.82 | 2.84% | 5,500 |
| Apr 16, 2026 | 29.70 | 31.66 | 29.70 | 30.94 | 30.94 | 5.96% | 9,500 |
| Apr 15, 2026 | 28.22 | 28.70 | 28.22 | 29.20 | 29.20 | -5.62% | 1,000 |
| Apr 14, 2026 | 28.04 | 30.74 | 28.04 | 30.94 | 30.94 | 2.79% | 4,000 |
| Apr 13, 2026 | 28.54 | 30.10 | 28.54 | 30.10 | 30.10 | 5.84% | 9,500 |
| Apr 10, 2026 | 29.50 | 30.00 | 28.40 | 28.44 | 28.44 | -2.60% | 14,000 |
| Apr 9, 2026 | 30.22 | 30.22 | 28.06 | 29.20 | 29.20 | -10.65% | 24,500 |
| Apr 8, 2026 | 33.04 | 33.04 | 32.68 | 32.68 | 32.68 | -1.09% | 2,500 |
| Apr 2, 2026 | 34.50 | 34.50 | 30.00 | 33.04 | 33.04 | -9.48% | 24,000 |
| Apr 1, 2026 | 30.00 | 36.58 | 29.98 | 36.50 | 36.50 | 21.67% | 72,000 |
| Mar 31, 2026 | 27.98 | 31.00 | 27.98 | 30.00 | 30.00 | 14.50% | 34,000 |
| Mar 30, 2026 | 25.72 | 25.72 | 25.72 | 26.20 | 26.20 | -6.83% | 1,000 |
| 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 |