Beijing DeepZero Technology Co., Ltd. (HKG:2723)
Hong Kong · Delayed Price · Currency is HKD 49.32
-0.08 (-0.16%)
At close: Oct 27, 2026
HKG:2723 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.16% | - |
| Oct 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.54% | - |
| Oct 23, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -5.05% | - |
| Oct 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -6.03% | - |
| Oct 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.89% | - |
| Oct 20, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 14.73% | - |
| Oct 16, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.57% | - |
| Oct 15, 2026 | 48.00 | 57.00 | 47.80 | 52.30 | 52.30 | 2.05% | 1,492,060 |
| Oct 14, 2026 | 56.85 | 56.85 | 50.80 | 51.25 | 51.25 | -9.29% | 789,860 |
| Oct 13, 2026 | 60.00 | 63.70 | 55.05 | 56.50 | 56.50 | -9.31% | 746,000 |
| Oct 12, 2026 | 65.00 | 69.00 | 59.60 | 62.30 | 62.30 | -4.15% | 1,094,000 |
| Oct 9, 2026 | 59.20 | 66.75 | 46.00 | 65.00 | 65.00 | 11.30% | 3,100,520 |
| Oct 8, 2026 | 70.60 | 71.90 | 56.30 | 58.40 | 58.40 | -20.60% | 1,709,320 |
| Oct 7, 2026 | 73.50 | 76.20 | 70.55 | 73.55 | 73.55 | 4.10% | 505,130 |
| Oct 6, 2026 | 77.60 | 79.50 | 69.70 | 70.65 | 70.65 | -5.42% | 937,000 |
| Oct 5, 2026 | 73.80 | 79.00 | 70.90 | 74.70 | 74.70 | 7.25% | 1,074,350 |
| Oct 2, 2026 | 60.10 | 73.50 | 59.25 | 69.65 | 69.65 | 19.57% | 1,229,560 |
| Sep 30, 2026 | 48.54 | 63.00 | 45.50 | 58.25 | 58.25 | 20.00% | 3,553,390 |
| Sep 29, 2026 | 43.00 | 49.06 | 40.52 | 48.54 | 48.54 | 15.63% | 1,608,000 |
| Sep 28, 2026 | 44.84 | 44.84 | 41.58 | 41.98 | 41.98 | -3.32% | 669,800 |
| Sep 25, 2026 | 44.50 | 45.62 | 39.62 | 43.42 | 43.42 | -0.96% | 854,170 |
| Sep 24, 2026 | 44.00 | 46.00 | 42.84 | 43.84 | 43.84 | -3.18% | 1,709,600 |
| Sep 23, 2026 | 45.70 | 46.00 | 44.00 | 45.28 | 45.28 | -0.04% | 2,053,000 |
| Sep 22, 2026 | 45.50 | 49.20 | 43.16 | 45.30 | 45.30 | 0.27% | 2,654,320 |
| Sep 21, 2026 | 48.30 | 48.30 | 45.10 | 45.18 | 45.18 | -0.48% | 1,213,840 |
| Sep 18, 2026 | 47.06 | 48.00 | 45.02 | 45.40 | 45.40 | -2.95% | 1,469,400 |
| Sep 17, 2026 | 51.65 | 56.80 | 46.00 | 46.78 | 46.78 | -9.87% | 1,217,200 |
| Sep 16, 2026 | 45.00 | 57.00 | 41.46 | 51.90 | 51.90 | 14.47% | 3,437,140 |
| Sep 15, 2026 | 49.40 | 51.20 | 44.66 | 45.34 | 45.34 | -6.52% | 1,526,300 |
| Sep 14, 2026 | 56.80 | 59.50 | 47.70 | 48.50 | 48.50 | -14.61% | 2,034,830 |
| Sep 11, 2026 | 63.30 | 63.30 | 56.80 | 56.80 | 56.80 | -8.39% | 2,044,960 |
| Sep 10, 2026 | 70.55 | 71.10 | 61.65 | 62.00 | 62.00 | -10.66% | 3,984,250 |
| Sep 9, 2026 | 72.00 | 74.10 | 67.00 | 69.40 | 69.40 | -1.28% | 1,535,440 |
| Sep 8, 2026 | 69.10 | 74.45 | 57.70 | 70.30 | 70.30 | 0.50% | 3,996,520 |
| Sep 7, 2026 | 99.50 | 99.50 | 69.95 | 69.95 | 69.95 | -25.82% | 5,107,900 |
| Sep 4, 2026 | 88.00 | 100.60 | 86.60 | 94.30 | 94.30 | 9.02% | 2,255,100 |
| Sep 3, 2026 | 86.50 | 90.50 | 83.00 | 86.50 | 86.50 | 0.58% | 2,145,940 |
| Sep 2, 2026 | 93.00 | 93.00 | 83.00 | 86.00 | 86.00 | -5.96% | 1,330,100 |
| Sep 1, 2026 | 93.55 | 94.50 | 85.25 | 91.45 | 91.45 | -2.24% | 1,512,040 |
| Aug 31, 2026 | 78.85 | 93.55 | 77.70 | 93.55 | 93.55 | 18.64% | 1,941,320 |
| Aug 28, 2026 | 72.00 | 79.50 | 71.80 | 78.85 | 78.85 | 12.32% | 2,325,800 |
| Aug 27, 2026 | 65.80 | 70.20 | 65.40 | 70.20 | 70.20 | 6.69% | 1,606,430 |
| Aug 26, 2026 | 64.00 | 67.00 | 64.00 | 65.80 | 65.80 | 3.62% | 1,617,000 |
| Aug 25, 2026 | 61.65 | 65.20 | 60.60 | 63.50 | 63.50 | 3.00% | 1,806,160 |
| Aug 24, 2026 | 64.00 | 64.70 | 60.35 | 61.65 | 61.65 | -3.67% | 1,008,000 |
| Aug 21, 2026 | 60.95 | 65.00 | 59.50 | 64.00 | 64.00 | 5.00% | 1,660,000 |
| Aug 20, 2026 | 61.00 | 65.50 | 60.20 | 60.95 | 60.95 | 2.78% | 2,069,000 |
| Aug 19, 2026 | 61.95 | 62.50 | 57.25 | 59.30 | 59.30 | -4.28% | 1,028,120 |
| Aug 18, 2026 | 61.00 | 62.50 | 58.05 | 61.95 | 61.95 | 2.31% | 1,102,000 |
| Aug 17, 2026 | 62.00 | 63.00 | 59.50 | 60.55 | 60.55 | -2.73% | 885,000 |