Beijing DeepZero Technology Co., Ltd. (HKG:2723)
Hong Kong · Delayed Price · Currency is HKD 616.50
-23.50 (-3.67%)
Aug 24, 2026, 4:08 PM HKT
HKG:2723 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 362.80 | 445.60 | 353.00 | 443.00 | 443.00 | 21.04% | 269,608 |
| Jul 7, 2026 | 321.60 | 392.00 | 321.00 | 366.00 | 366.00 | 13.81% | 136,720 |
| Jul 6, 2026 | 353.00 | 358.00 | 299.80 | 321.60 | 321.60 | -8.53% | 58,100 |
| Jul 3, 2026 | 330.60 | 362.00 | 327.00 | 351.60 | 351.60 | 6.29% | 112,839 |
| Jul 2, 2026 | 369.40 | 371.40 | 322.00 | 330.80 | 330.80 | -10.45% | 77,539 |
| Jun 30, 2026 | 334.40 | 369.40 | 330.00 | 369.40 | 369.40 | 12.42% | 218,500 |
| Jun 29, 2026 | 330.00 | 354.00 | 320.00 | 328.60 | 328.60 | 1.36% | 85,900 |
| Jun 26, 2026 | 343.00 | 352.00 | 321.00 | 324.20 | 324.20 | -8.62% | 110,200 |
| Jun 25, 2026 | 360.00 | 393.20 | 325.80 | 354.80 | 354.80 | 3.74% | 162,988 |
| Jun 24, 2026 | 345.00 | 375.00 | 301.20 | 342.00 | 342.00 | 4.27% | 111,050 |
| Jun 23, 2026 | 329.80 | 365.00 | 305.00 | 328.00 | 328.00 | -0.67% | 93,400 |
| Jun 22, 2026 | 300.00 | 350.00 | 280.00 | 330.20 | 330.20 | 10.14% | 155,980 |
| Jun 18, 2026 | 256.60 | 307.00 | 256.60 | 299.80 | 299.80 | 16.65% | 150,202 |
| Jun 17, 2026 | 251.00 | 260.00 | 235.00 | 257.00 | 257.00 | 5.33% | 109,400 |
| Jun 16, 2026 | 254.00 | 254.00 | 234.00 | 244.00 | 244.00 | -3.86% | 71,940 |
| Jun 15, 2026 | 260.00 | 267.60 | 243.00 | 253.80 | 253.80 | 1.12% | 161,000 |
| Jun 12, 2026 | 240.40 | 278.40 | 240.20 | 251.00 | 251.00 | 6.00% | 104,074 |