Beijing DeepZero Technology Co., Ltd. (HKG:2723)
Hong Kong · Delayed Price · Currency is HKD 520.00
+66.60 (14.69%)
Sep 16, 2026, 2:54 PM HKT
HKG:2723 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 450.00 | 488.00 | 414.60 | 486.40 | - | 7.28% | 102,214 |
| 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 |
| Jul 27, 2026 | 549.00 | 605.00 | 541.50 | 604.50 | 604.50 | 10.11% | 145,020 |
| Jul 24, 2026 | 548.00 | 563.50 | 539.00 | 549.00 | 549.00 | -0.18% | 93,900 |
| Jul 23, 2026 | 532.00 | 557.50 | 532.00 | 550.00 | 550.00 | 3.97% | 94,800 |
| Jul 22, 2026 | 552.00 | 567.00 | 505.00 | 529.00 | 529.00 | -3.64% | 91,100 |
| Jul 21, 2026 | 522.50 | 566.00 | 494.80 | 549.00 | 549.00 | 5.58% | 91,900 |
| Jul 20, 2026 | 527.00 | 553.00 | 520.00 | 520.00 | 520.00 | -1.33% | 78,530 |
| Jul 17, 2026 | 545.00 | 569.50 | 510.00 | 527.00 | 527.00 | -3.30% | 67,400 |
| Jul 16, 2026 | 553.00 | 561.50 | 513.00 | 545.00 | 545.00 | -1.45% | 88,000 |
| Jul 15, 2026 | 510.00 | 559.00 | 485.00 | 553.00 | 553.00 | 10.60% | 110,632 |
| Jul 14, 2026 | 470.00 | 515.00 | 470.00 | 500.00 | 500.00 | 6.38% | 45,020 |
| Jul 13, 2026 | 499.80 | 502.00 | 434.00 | 470.00 | 470.00 | -4.78% | 64,700 |
| Jul 10, 2026 | 486.20 | 502.00 | 468.20 | 493.60 | 493.60 | 1.52% | 128,200 |
| Jul 9, 2026 | 410.00 | 530.00 | 405.80 | 486.20 | 486.20 | 9.75% | 222,376 |