Beijing DeepZero Technology Co., Ltd. (HKG:2723)
Hong Kong · Delayed Price · Currency is HKD 705.00
-42.00 (-5.62%)
Oct 6, 2026, 3:59 PM HKT
HKG:2723 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 776.00 | 795.00 | 697.00 | 705.00 | 705.00 | -5.62% | 93,800 |
| Oct 5, 2026 | 738.00 | 790.00 | 709.00 | 747.00 | 747.00 | 7.25% | 107,435 |
| Oct 2, 2026 | 601.00 | 735.00 | 592.50 | 696.50 | 696.50 | 19.57% | 122,956 |
| Sep 30, 2026 | 485.40 | 630.00 | 455.00 | 582.50 | 582.50 | 20.00% | 355,339 |
| Sep 29, 2026 | 430.00 | 490.60 | 405.20 | 485.40 | 485.40 | 15.63% | 160,800 |
| Sep 28, 2026 | 448.40 | 448.40 | 415.80 | 419.80 | 419.80 | -3.32% | 66,980 |
| Sep 25, 2026 | 445.00 | 456.20 | 396.20 | 434.20 | 434.20 | -0.96% | 85,417 |
| Sep 24, 2026 | 440.00 | 460.00 | 428.40 | 438.40 | 438.40 | -3.18% | 170,960 |
| Sep 23, 2026 | 457.00 | 460.00 | 440.00 | 452.80 | 452.80 | -0.04% | 205,300 |
| Sep 22, 2026 | 455.00 | 492.00 | 431.60 | 453.00 | 453.00 | 0.27% | 265,432 |
| Sep 21, 2026 | 483.00 | 483.00 | 451.00 | 451.80 | 451.80 | -0.48% | 121,384 |
| Sep 18, 2026 | 470.60 | 480.00 | 450.20 | 454.00 | 454.00 | -2.95% | 146,940 |
| Sep 17, 2026 | 516.50 | 568.00 | 460.00 | 467.80 | 467.80 | -9.87% | 121,720 |
| Sep 16, 2026 | 450.00 | 570.00 | 414.60 | 519.00 | 519.00 | 14.47% | 343,714 |
| Sep 15, 2026 | 494.00 | 512.00 | 446.60 | 453.40 | 453.40 | -6.52% | 152,630 |
| Sep 14, 2026 | 568.00 | 595.00 | 477.00 | 485.00 | 485.00 | -14.61% | 203,483 |
| Sep 11, 2026 | 633.00 | 633.00 | 568.00 | 568.00 | 568.00 | -8.39% | 204,496 |
| Sep 10, 2026 | 705.50 | 711.00 | 616.50 | 620.00 | 620.00 | -10.66% | 398,425 |
| Sep 9, 2026 | 720.00 | 741.00 | 670.00 | 694.00 | 694.00 | -1.28% | 153,544 |
| Sep 8, 2026 | 691.00 | 744.50 | 577.00 | 703.00 | 703.00 | 0.50% | 399,652 |
| Sep 7, 2026 | 995.00 | 995.00 | 699.50 | 699.50 | 699.50 | -25.82% | 510,790 |
| Sep 4, 2026 | 880.00 | 1,006.00 | 866.00 | 943.00 | 943.00 | 9.02% | 225,510 |
| Sep 3, 2026 | 865.00 | 905.00 | 830.00 | 865.00 | 865.00 | 0.58% | 214,594 |
| Sep 2, 2026 | 930.00 | 930.00 | 830.00 | 860.00 | 860.00 | -5.96% | 133,010 |
| Sep 1, 2026 | 935.50 | 945.00 | 852.50 | 914.50 | 914.50 | -2.24% | 151,204 |
| Aug 31, 2026 | 788.50 | 935.50 | 777.00 | 935.50 | 935.50 | 18.64% | 194,132 |
| Aug 28, 2026 | 720.00 | 795.00 | 718.00 | 788.50 | 788.50 | 12.32% | 232,580 |
| Aug 27, 2026 | 658.00 | 702.00 | 654.00 | 702.00 | 702.00 | 6.69% | 160,643 |
| Aug 26, 2026 | 640.00 | 670.00 | 640.00 | 658.00 | 658.00 | 3.62% | 161,700 |
| Aug 25, 2026 | 616.50 | 652.00 | 606.00 | 635.00 | 635.00 | 3.00% | 180,616 |
| Aug 24, 2026 | 640.00 | 647.00 | 603.50 | 616.50 | 616.50 | -3.67% | 100,800 |
| Aug 21, 2026 | 609.50 | 650.00 | 595.00 | 640.00 | 640.00 | 5.00% | 166,000 |
| Aug 20, 2026 | 610.00 | 655.00 | 602.00 | 609.50 | 609.50 | 2.78% | 206,900 |
| Aug 19, 2026 | 619.50 | 625.00 | 572.50 | 593.00 | 593.00 | -4.28% | 102,812 |
| Aug 18, 2026 | 610.00 | 625.00 | 580.50 | 619.50 | 619.50 | 2.31% | 110,200 |
| Aug 17, 2026 | 620.00 | 630.00 | 595.00 | 605.50 | 605.50 | -2.73% | 88,500 |
| Aug 14, 2026 | 645.50 | 671.50 | 622.50 | 622.50 | 622.50 | -3.34% | 112,000 |
| Aug 13, 2026 | 641.50 | 680.00 | 637.00 | 644.00 | 644.00 | 0.31% | 114,700 |
| Aug 12, 2026 | 600.00 | 668.00 | 600.00 | 642.00 | 642.00 | 7.00% | 138,300 |
| Aug 11, 2026 | 650.00 | 650.00 | 593.50 | 600.00 | 600.00 | -6.40% | 102,800 |
| Aug 10, 2026 | 685.00 | 685.00 | 606.00 | 641.00 | 641.00 | -3.83% | 79,100 |
| Aug 7, 2026 | 636.50 | 682.00 | 610.00 | 666.50 | 666.50 | 4.14% | 135,100 |
| Aug 6, 2026 | 670.00 | 670.00 | 608.00 | 640.00 | 640.00 | -4.48% | 86,526 |
| Aug 5, 2026 | 650.00 | 697.00 | 645.00 | 670.00 | 670.00 | 3.32% | 152,291 |
| Aug 4, 2026 | 629.00 | 661.00 | 608.00 | 648.50 | 648.50 | 3.10% | 147,724 |
| Aug 3, 2026 | 606.00 | 636.00 | 598.00 | 629.00 | 629.00 | 3.80% | 87,648 |
| Jul 31, 2026 | 560.50 | 640.00 | 560.50 | 606.00 | 606.00 | 8.41% | 165,768 |
| Jul 30, 2026 | 580.00 | 597.50 | 552.00 | 559.00 | 559.00 | -1.76% | 70,700 |
| Jul 29, 2026 | 581.00 | 616.00 | 559.00 | 569.00 | 569.00 | -2.15% | 87,070 |
| Jul 28, 2026 | 604.50 | 650.50 | 579.50 | 581.50 | 581.50 | -3.80% | 87,724 |