Beijing Haizhi Technology Group Co., Ltd. (HKG:2706)
Hong Kong · Delayed Price · Currency is HKD 63.00
-1.20 (-1.87%)
Apr 17, 2026, 4:08 PM HKT
HKG:2706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 65.15 | 65.15 | 59.85 | 63.00 | - | -1.87% | 1,075,200 |
| Apr 16, 2026 | 61.70 | 66.00 | 59.00 | 64.20 | 64.20 | 4.05% | 1,892,608 |
| Apr 15, 2026 | 66.80 | 66.80 | 59.10 | 61.70 | 61.70 | -2.83% | 1,372,280 |
| Apr 14, 2026 | 66.30 | 71.20 | 61.20 | 63.50 | 63.50 | 0.47% | 3,107,450 |
| Apr 13, 2026 | 53.15 | 66.30 | 51.20 | 63.20 | 63.20 | 21.54% | 5,020,492 |
| Apr 10, 2026 | 53.15 | 54.30 | 50.20 | 52.00 | 52.00 | 0.87% | 777,602 |
| Apr 9, 2026 | 51.35 | 54.20 | 49.60 | 51.55 | 51.55 | 0.49% | 842,646 |
| Apr 8, 2026 | 48.20 | 54.35 | 46.94 | 51.30 | 51.30 | 9.62% | 1,804,840 |
| Apr 2, 2026 | 50.15 | 50.35 | 43.00 | 46.80 | 46.80 | -7.05% | 1,505,540 |
| Apr 1, 2026 | 55.00 | 57.25 | 50.30 | 50.35 | 50.35 | -4.10% | 1,055,036 |
| Mar 31, 2026 | 53.50 | 55.30 | 51.80 | 52.50 | 52.50 | -1.87% | 514,670 |
| Mar 30, 2026 | 57.00 | 58.40 | 53.00 | 53.50 | 53.50 | -6.96% | 1,274,376 |
| 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 | - | - |