Beijing Haizhi Technology Group Co., Ltd. (HKG:2706)
Hong Kong · Delayed Price · Currency is HKD 57.50
-7.15 (-11.06%)
At close: Mar 27, 2026
HKG:2706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.00 | 64.00 | 56.05 | 57.50 | 57.50 | -11.06% | 1,696,270 |
| Mar 26, 2026 | 74.45 | 74.45 | 64.10 | 64.65 | 64.65 | -11.32% | 771,056 |
| Mar 25, 2026 | 76.50 | 76.50 | 70.80 | 72.90 | 72.90 | 1.74% | 665,422 |
| Mar 24, 2026 | 74.00 | 74.20 | 69.55 | 71.65 | 71.65 | 1.13% | 636,126 |
| Mar 23, 2026 | 77.20 | 78.90 | 70.85 | 70.85 | 70.85 | -11.44% | 795,360 |
| Mar 20, 2026 | 84.60 | 85.20 | 79.50 | 80.00 | 80.00 | -2.97% | 627,065 |
| Mar 19, 2026 | 91.50 | 91.50 | 82.45 | 82.45 | 82.45 | -10.33% | 1,337,089 |
| Mar 18, 2026 | 83.55 | 95.90 | 81.55 | 91.95 | 91.95 | 10.72% | 3,535,901 |
| Mar 17, 2026 | 81.45 | 86.50 | 80.50 | 83.05 | 83.05 | 2.15% | 1,419,218 |
| Mar 16, 2026 | 84.80 | 87.40 | 78.20 | 81.30 | 81.30 | -3.27% | 1,715,490 |
| Mar 13, 2026 | 84.00 | 85.30 | 79.95 | 84.05 | 84.05 | 0.90% | 1,230,560 |
| Mar 12, 2026 | 86.65 | 89.60 | 83.10 | 83.30 | 83.30 | -3.08% | 1,134,700 |
| Mar 11, 2026 | 84.75 | 91.50 | 82.65 | 85.95 | 85.95 | 1.42% | 2,874,069 |
| Mar 10, 2026 | 85.00 | 87.95 | 79.40 | 84.75 | 84.75 | 7.28% | 4,086,246 |
| Mar 9, 2026 | 75.00 | 81.00 | 71.20 | 79.00 | 79.00 | 0.64% | 1,717,704 |
| Mar 6, 2026 | 77.95 | 80.00 | 76.40 | 78.50 | 78.50 | 0.51% | 881,760 |
| Mar 5, 2026 | 81.00 | 85.15 | 74.55 | 78.10 | 78.10 | 0.13% | 1,873,046 |
| Mar 4, 2026 | 86.00 | 91.00 | 76.40 | 78.00 | 78.00 | -10.19% | 2,830,587 |
| Mar 3, 2026 | 86.80 | 94.10 | 84.00 | 86.85 | 86.85 | 2.06% | 3,639,480 |
| Mar 2, 2026 | 85.00 | 95.45 | 80.20 | 85.10 | 85.10 | -6.99% | 2,734,309 |
| Feb 27, 2026 | 102.10 | 102.90 | 88.00 | 91.50 | 91.50 | -12.02% | 4,468,859 |
| Feb 26, 2026 | 110.00 | 112.00 | 101.10 | 104.00 | 104.00 | -3.61% | 2,743,797 |
| Feb 25, 2026 | 125.00 | 130.00 | 100.50 | 107.90 | 107.90 | -11.63% | 4,532,458 |
| Feb 24, 2026 | 124.20 | 131.40 | 112.00 | 122.10 | 122.10 | 1.08% | 5,069,824 |
| Feb 23, 2026 | 150.00 | 161.60 | 114.00 | 120.80 | 120.80 | -21.61% | 6,959,937 |
| Feb 20, 2026 | 138.00 | 157.00 | 133.00 | 154.10 | 154.10 | 28.42% | 9,281,502 |
| Feb 16, 2026 | 103.80 | 125.60 | 100.00 | 120.00 | 120.00 | 29.59% | 5,956,485 |
| Feb 13, 2026 | 82.30 | 99.60 | 82.30 | 92.60 | 92.60 | 242.20% | 9,807,072 |
| Feb 12, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | - |