Beijing Haizhi Technology Group Co., Ltd. (HKG:2706)
Hong Kong · Delayed Price · Currency is HKD 42.38
-2.22 (-4.98%)
Jul 10, 2026, 2:20 PM HKT
HKG:2706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 44.00 | 47.92 | 42.92 | 44.60 | 44.60 | 3.77% | 5,192,595 |
| Jul 8, 2026 | 42.38 | 44.72 | 40.24 | 42.98 | 42.98 | 1.80% | 3,202,000 |
| Jul 7, 2026 | 44.80 | 45.00 | 41.20 | 42.22 | 42.22 | -5.12% | 1,398,109 |
| Jul 6, 2026 | 47.88 | 47.88 | 43.12 | 44.50 | 44.50 | -4.38% | 868,800 |
| Jul 3, 2026 | 48.96 | 50.65 | 46.30 | 46.54 | 46.54 | -1.81% | 3,446,924 |
| Jul 2, 2026 | 52.85 | 52.85 | 47.30 | 47.40 | 47.40 | -7.60% | 1,441,400 |
| Jun 30, 2026 | 52.05 | 52.45 | 50.35 | 51.30 | 51.30 | -1.35% | 782,800 |
| Jun 29, 2026 | 55.00 | 55.00 | 51.60 | 52.00 | 52.00 | -1.89% | 1,919,800 |
| Jun 26, 2026 | 58.80 | 59.55 | 50.50 | 53.00 | 53.00 | -8.30% | 1,774,640 |
| Jun 25, 2026 | 62.60 | 62.60 | 57.50 | 57.80 | 57.80 | -4.62% | 1,203,120 |
| Jun 24, 2026 | 61.00 | 63.00 | 59.80 | 60.60 | 60.60 | -0.66% | 1,012,000 |
| Jun 23, 2026 | 64.00 | 64.00 | 57.50 | 61.00 | 61.00 | -4.69% | 1,815,000 |
| Jun 22, 2026 | 66.60 | 67.00 | 61.00 | 64.00 | 64.00 | - | 2,419,400 |
| Jun 18, 2026 | 62.00 | 66.80 | 59.10 | 64.00 | 64.00 | 3.39% | 3,654,500 |
| Jun 17, 2026 | 66.20 | 66.65 | 60.50 | 61.90 | 61.90 | -5.78% | 3,721,600 |
| Jun 16, 2026 | 67.55 | 70.50 | 63.80 | 65.70 | 65.70 | -1.65% | 4,385,744 |
| Jun 15, 2026 | 58.60 | 75.00 | 57.60 | 66.80 | 66.80 | 19.61% | 12,023,073 |
| Jun 12, 2026 | 67.00 | 67.00 | 54.80 | 55.85 | 55.85 | -12.67% | 4,308,200 |
| Jun 11, 2026 | 73.70 | 76.05 | 63.95 | 63.95 | 63.95 | -13.81% | 4,337,620 |
| Jun 10, 2026 | 66.45 | 77.30 | 66.00 | 74.20 | 74.20 | 9.93% | 10,764,760 |
| Jun 9, 2026 | 60.65 | 70.75 | 56.30 | 67.50 | 67.50 | 20.54% | 9,378,400 |
| Jun 8, 2026 | 56.00 | 57.50 | 45.70 | 56.00 | 56.00 | -2.61% | 4,074,400 |
| Jun 5, 2026 | 58.00 | 58.80 | 57.10 | 57.50 | 57.50 | - | 642,640 |
| Jun 4, 2026 | 58.40 | 58.50 | 55.80 | 57.50 | 57.50 | -0.09% | 500,412 |
| Jun 3, 2026 | 57.10 | 58.15 | 55.50 | 57.55 | 57.55 | 2.86% | 397,482 |
| Jun 2, 2026 | 58.10 | 59.00 | 55.60 | 55.95 | 55.95 | -3.62% | 607,400 |
| Jun 1, 2026 | 59.10 | 60.25 | 58.00 | 58.05 | 58.05 | -1.02% | 468,400 |
| May 29, 2026 | 62.35 | 64.20 | 57.65 | 58.65 | 58.65 | -4.63% | 1,427,600 |
| May 28, 2026 | 61.50 | 62.00 | 58.95 | 61.50 | 61.50 | 0.82% | 637,680 |
| May 27, 2026 | 58.00 | 62.95 | 57.80 | 61.00 | 61.00 | 6.09% | 1,799,000 |
| May 26, 2026 | 66.00 | 66.00 | 56.60 | 57.50 | 57.50 | -8.59% | 1,906,124 |
| May 22, 2026 | 55.25 | 65.20 | 55.25 | 62.90 | 62.90 | 13.85% | 2,556,920 |
| May 21, 2026 | 55.00 | 57.55 | 53.25 | 55.25 | 55.25 | 1.10% | 507,680 |
| May 20, 2026 | 58.40 | 58.40 | 52.95 | 54.65 | 54.65 | -5.04% | 731,823 |
| May 19, 2026 | 58.95 | 59.55 | 57.20 | 57.55 | 57.55 | -1.12% | 781,900 |
| May 18, 2026 | 58.70 | 62.05 | 57.75 | 58.20 | 58.20 | -0.85% | 1,359,200 |
| May 15, 2026 | 59.50 | 66.50 | 58.40 | 58.70 | 58.70 | -3.37% | 3,767,110 |
| May 14, 2026 | 62.00 | 66.90 | 59.10 | 60.75 | 60.75 | -1.38% | 2,679,660 |
| May 13, 2026 | 58.00 | 61.80 | 55.85 | 61.60 | 61.60 | 4.23% | 2,122,260 |
| May 12, 2026 | 60.95 | 64.00 | 57.15 | 59.10 | 59.10 | 1.03% | 2,128,000 |
| May 11, 2026 | 62.70 | 67.35 | 57.35 | 58.50 | 58.50 | -5.80% | 3,093,673 |
| May 8, 2026 | 49.30 | 64.40 | 49.30 | 62.10 | 62.10 | 25.96% | 6,090,115 |
| May 7, 2026 | 46.32 | 50.45 | 45.78 | 49.30 | 49.30 | 6.66% | 2,021,372 |
| May 6, 2026 | 47.60 | 48.48 | 45.38 | 46.22 | 46.22 | -2.90% | 592,480 |
| May 5, 2026 | 47.08 | 50.60 | 45.20 | 47.60 | 47.60 | -0.38% | 1,300,660 |
| May 4, 2026 | 47.40 | 48.44 | 46.08 | 47.78 | 47.78 | 1.23% | 520,020 |
| Apr 30, 2026 | 47.50 | 47.56 | 45.80 | 47.20 | 47.20 | -0.63% | 313,800 |
| Apr 29, 2026 | 47.70 | 50.50 | 47.00 | 47.50 | 47.50 | -0.42% | 553,200 |
| Apr 28, 2026 | 50.00 | 50.00 | 46.00 | 47.70 | 47.70 | -1.45% | 617,400 |
| Apr 27, 2026 | 51.55 | 51.65 | 48.18 | 48.40 | 48.40 | -6.20% | 1,547,980 |