Yahoo
    HKSE - Delayed Quote HKD

    Putian Communication Group Limited (1720.HK)

    0.228 0.000 (0.00%)
    At close: October 30 at 3:59:25 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.228 0.228 0.220 0.228 0.228 576,000
    Oct 29, 2026
    		 0.230 0.231 0.222 0.228 0.228 1,076,000
    Oct 28, 2026
    		 0.230 0.244 0.230 0.242 0.242 1,044,000
    Oct 27, 2026
    		 0.246 0.246 0.220 0.226 0.226 924,000
    Oct 26, 2026
    		 0.235 0.235 0.235 0.235 0.235 -
    Oct 23, 2026
    		 0.221 0.240 0.220 0.237 0.237 936,000
    Oct 22, 2026
    		 0.242 0.242 0.242 0.242 0.242 -
    Oct 21, 2026
    		 0.245 0.248 0.239 0.248 0.248 244,000
    Oct 20, 2026
    		 0.255 0.265 0.235 0.245 0.245 2,200,000
    Oct 16, 2026
    		 0.255 0.255 0.250 0.250 0.250 276,000
    Oct 15, 2026
    		 0.260 0.260 0.249 0.250 0.250 1,752,000
    Oct 14, 2026
    		 0.270 0.275 0.265 0.275 0.275 520,000
    Oct 13, 2026
    		 0.270 0.275 0.260 0.270 0.270 2,060,000
    Oct 12, 2026
    		 0.295 0.300 0.275 0.275 0.275 2,000,000
    Oct 9, 2026
    		 0.295 0.300 0.285 0.300 0.300 1,008,000
    Oct 8, 2026
    		 0.320 0.320 0.290 0.295 0.295 1,840,000
    Oct 7, 2026
    		 0.310 0.325 0.305 0.320 0.320 3,600,000
    Oct 6, 2026
    		 0.295 0.305 0.290 0.305 0.305 736,000
    Oct 5, 2026
    		 0.280 0.305 0.280 0.300 0.300 1,676,000
    Oct 2, 2026
    		 0.290 0.290 0.280 0.285 0.285 960,000
    Sep 30, 2026
    		 0.290 0.295 0.285 0.290 0.290 2,624,000
    Sep 29, 2026
    		 0.285 0.300 0.285 0.295 0.295 1,700,000
    Sep 28, 2026
    		 0.305 0.310 0.285 0.285 0.285 4,044,000
    Sep 25, 2026
    		 0.310 0.315 0.300 0.310 0.310 1,244,000
    Sep 24, 2026
    		 0.340 0.340 0.310 0.315 0.315 3,340,000
    Sep 23, 2026
    		 0.310 0.345 0.300 0.340 0.340 7,122,000
    Sep 22, 2026
    		 0.305 0.365 0.300 0.310 0.310 10,988,000
    Sep 21, 2026
    		 0.290 0.300 0.285 0.295 0.295 1,380,000
    Sep 18, 2026
    		 0.275 0.285 0.270 0.285 0.285 2,272,000
    Sep 17, 2026
    		 0.275 0.290 0.270 0.280 0.280 1,784,000
    Sep 16, 2026
    		 0.280 0.285 0.270 0.285 0.285 1,588,000
    Sep 15, 2026
    		 0.300 0.305 0.280 0.280 0.280 4,524,000
    Sep 14, 2026
    		 0.300 0.315 0.290 0.315 0.315 692,000
    Sep 11, 2026
    		 0.310 0.320 0.270 0.315 0.315 6,124,000
    Sep 10, 2026
    		 0.315 0.320 0.305 0.310 0.310 1,660,000
    Sep 9, 2026
    		 0.305 0.350 0.305 0.320 0.320 6,656,000
    Sep 8, 2026
    		 0.320 0.325 0.295 0.305 0.305 1,500,000
    Sep 7, 2026
    		 0.300 0.310 0.285 0.305 0.305 1,860,000
    Sep 4, 2026
    		 0.315 0.325 0.290 0.295 0.295 1,412,000
    Sep 3, 2026
    		 0.315 0.315 0.310 0.310 0.310 1,092,000
    Sep 2, 2026
    		 0.325 0.325 0.315 0.325 0.325 940,000
    Sep 1, 2026
    		 0.340 0.345 0.325 0.325 0.325 1,160,000
    Aug 31, 2026
    		 0.325 0.340 0.325 0.330 0.330 660,000
    Aug 28, 2026
    		 0.335 0.335 0.310 0.325 0.325 2,624,000
    Aug 27, 2026
    		 0.330 0.355 0.330 0.340 0.340 2,148,000
    Aug 26, 2026
    		 0.325 0.350 0.325 0.325 0.325 1,938,000
    Aug 25, 2026
    		 0.305 0.340 0.295 0.325 0.325 3,072,000
    Aug 24, 2026
    		 0.325 0.325 0.300 0.305 0.305 2,052,000
    Aug 21, 2026
    		 0.345 0.345 0.325 0.335 0.335 3,636,000
    Aug 20, 2026
    		 0.350 0.350 0.325 0.345 0.345 4,552,000
    Aug 19, 2026
    		 0.375 0.375 0.335 0.355 0.355 3,752,000
    Aug 18, 2026
    		 0.390 0.395 0.360 0.375 0.375 8,968,000
    Aug 17, 2026
    		 0.350 0.460 0.350 0.390 0.390 26,896,000
    Aug 14, 2026
    		 0.300 0.315 0.290 0.305 0.305 2,492,000
    Aug 13, 2026
    		 0.305 0.325 0.300 0.300 0.300 4,392,000
    Aug 12, 2026
    		 0.270 0.330 0.270 0.310 0.310 7,176,000
    Aug 11, 2026
    		 0.280 0.295 0.265 0.270 0.270 1,748,000
    Aug 10, 2026
    		 0.280 0.280 0.255 0.275 0.275 1,356,000
    Aug 7, 2026
    		 0.255 0.280 0.242 0.275 0.275 3,724,000
    Aug 6, 2026
    		 0.250 0.255 0.250 0.255 0.255 1,128,000
    Aug 5, 2026
    		 0.241 0.270 0.235 0.255 0.255 5,020,000
    Aug 4, 2026
    		 0.260 0.270 0.245 0.246 0.246 6,888,000
    Aug 3, 2026
    		 0.250 0.260 0.232 0.242 0.242 2,212,000
    Jul 31, 2026
    		 0.243 0.260 0.243 0.255 0.255 3,800,000
    Jul 30, 2026
    		 0.221 0.230 0.216 0.223 0.223 2,292,000
    Jul 29, 2026
    		 0.234 0.234 0.225 0.231 0.231 564,000
    Jul 28, 2026
    		 0.250 0.250 0.232 0.234 0.234 2,540,000
    Jul 27, 2026
    		 0.250 0.260 0.245 0.260 0.260 1,744,000
    Jul 24, 2026
    		 0.260 0.265 0.250 0.250 0.250 508,000
    Jul 23, 2026
    		 0.260 0.270 0.260 0.265 0.265 840,000
    Jul 22, 2026
    		 0.295 0.295 0.255 0.255 0.255 3,452,000
    Jul 21, 2026
    		 0.280 0.325 0.250 0.295 0.295 7,576,000
    Jul 20, 2026
    		 0.280 0.290 0.270 0.280 0.280 2,292,000
    Jul 17, 2026
    		 0.305 0.310 0.275 0.280 0.280 4,636,000
    Jul 16, 2026
    		 0.305 0.315 0.300 0.315 0.315 2,052,000
    Jul 15, 2026
    		 0.350 0.375 0.305 0.315 0.315 7,492,000
    Jul 14, 2026
    		 0.305 0.340 0.305 0.340 0.340 2,516,000
    Jul 13, 2026
    		 0.305 0.320 0.290 0.320 0.320 3,612,000
    Jul 10, 2026
    		 0.365 0.400 0.295 0.305 0.305 16,544,000
    Jul 9, 2026
    		 0.345 0.370 0.340 0.365 0.365 9,232,000
    Jul 8, 2026
    		 0.365 0.370 0.320 0.340 0.340 3,184,000
    Jul 7, 2026
    		 0.380 0.380 0.355 0.360 0.360 1,776,000
    Jul 6, 2026
    		 0.420 0.420 0.360 0.390 0.390 4,444,000
    Jul 3, 2026
    		 0.395 0.435 0.395 0.410 0.410 2,512,000
    Jul 2, 2026
    		 0.450 0.450 0.390 0.405 0.405 8,232,000
    Jun 30, 2026
    		 0.470 0.470 0.455 0.460 0.460 1,096,000
    Jun 29, 2026
    		 0.485 0.495 0.460 0.470 0.470 2,728,000
    Jun 26, 2026
    		 0.510 0.510 0.460 0.480 0.480 4,244,000
    Jun 25, 2026
    		 0.550 0.560 0.500 0.510 0.510 3,264,000
    Jun 24, 2026
    		 0.540 0.540 0.520 0.530 0.530 3,132,000
    Jun 23, 2026
    		 0.590 0.600 0.530 0.540 0.540 10,796,000
    Jun 22, 2026
    		 0.650 0.760 0.600 0.610 0.610 14,120,000
    Jun 18, 2026
    		 0.670 0.670 0.620 0.640 0.640 2,356,000
    Jun 17, 2026
    		 0.670 0.680 0.610 0.670 0.670 5,916,000
    Jun 16, 2026
    		 0.700 0.710 0.640 0.670 0.670 3,812,000
    Jun 15, 2026
    		 0.590 0.690 0.590 0.680 0.680 8,392,000
    Jun 12, 2026
    		 0.660 0.680 0.570 0.570 0.570 5,420,000
    Jun 11, 2026
    		 0.590 0.630 0.590 0.630 0.630 2,364,000
    Jun 10, 2026
    		 0.670 0.720 0.600 0.610 0.610 17,416,000
    Jun 9, 2026
    		 0.760 0.860 0.530 0.720 0.720 78,956,000
    Jun 8, 2026
    		 0.770 0.980 0.700 0.740 0.740 38,158,000
    Jun 5, 2026
    		 0.450 0.820 0.435 0.790 0.790 75,012,000
    Jun 4, 2026
    		 0.460 0.480 0.450 0.465 0.465 1,664,000
    Jun 3, 2026
    		 0.480 0.530 0.460 0.480 0.480 8,344,000
    Jun 2, 2026
    		 0.415 0.490 0.400 0.475 0.475 5,320,000
    Jun 1, 2026
    		 0.445 0.450 0.400 0.415 0.415 3,804,000
    May 29, 2026
    		 0.455 0.475 0.400 0.445 0.445 15,396,000
    May 28, 2026
    		 0.475 0.480 0.440 0.460 0.460 2,576,000
    May 27, 2026
    		 0.520 0.520 0.475 0.475 0.475 596,000
    May 26, 2026
    		 0.500 0.510 0.460 0.490 0.490 5,532,000
    May 22, 2026
    		 0.520 0.560 0.520 0.520 0.520 5,492,000
    May 21, 2026
    		 0.520 0.540 0.480 0.520 0.520 2,588,000
    May 20, 2026
    		 0.510 0.530 0.490 0.520 0.520 1,124,000
    May 19, 2026
    		 0.520 0.520 0.495 0.510 0.510 1,728,000
    May 18, 2026
    		 0.560 0.570 0.520 0.530 0.530 2,096,000
    May 15, 2026
    		 0.580 0.580 0.520 0.560 0.560 7,324,000
    May 14, 2026
    		 0.600 0.610 0.570 0.590 0.590 3,212,000
    May 13, 2026
    		 0.620 0.640 0.580 0.590 0.590 5,656,000
    May 12, 2026
    		 0.680 0.680 0.630 0.640 0.640 4,056,000
    May 11, 2026
    		 0.710 0.750 0.640 0.640 0.640 8,720,000
    May 8, 2026
    		 0.630 0.730 0.610 0.690 0.690 14,556,000
    May 7, 2026
    		 0.650 0.670 0.630 0.630 0.630 7,256,000
    May 6, 2026
    		 0.640 0.650 0.600 0.620 0.620 5,364,000
    May 5, 2026
    		 0.670 0.670 0.640 0.640 0.640 3,560,000
    May 4, 2026
    		 0.660 0.690 0.620 0.670 0.670 9,552,000
    Apr 30, 2026
    		 0.660 0.690 0.610 0.630 0.630 5,880,000
    Apr 29, 2026
    		 0.680 0.710 0.640 0.650 0.650 8,544,000
    Apr 28, 2026
    		 0.720 0.730 0.650 0.670 0.670 6,892,000
    Apr 27, 2026
    		 0.620 0.800 0.620 0.730 0.730 27,472,000
    Apr 24, 2026
    		 0.600 0.620 0.570 0.610 0.610 5,992,000
    Apr 23, 2026
    		 0.610 0.720 0.590 0.620 0.620 27,384,000
    Apr 22, 2026
    		 0.520 0.620 0.520 0.610 0.610 17,068,000
    Apr 21, 2026
    		 0.520 0.540 0.495 0.520 0.520 5,224,000
    Apr 20, 2026
    		 0.540 0.560 0.520 0.520 0.520 9,348,000
    Apr 17, 2026
    		 0.540 0.560 0.510 0.530 0.530 5,816,000
    Apr 16, 2026
    		 0.550 0.580 0.540 0.540 0.540 4,460,000
    Apr 15, 2026
    		 0.580 0.580 0.550 0.560 0.560 3,196,000
    Apr 14, 2026
    		 0.640 0.650 0.580 0.580 0.580 7,204,000
    Apr 13, 2026
    		 0.630 0.650 0.610 0.630 0.630 2,308,000
    Apr 10, 2026
    		 0.710 0.730 0.640 0.650 0.650 6,556,000
    Apr 9, 2026
    		 0.680 0.700 0.640 0.690 0.690 8,652,000
    Apr 8, 2026
    		 0.590 0.700 0.590 0.690 0.690 18,624,000
    Apr 2, 2026
    		 0.520 0.590 0.520 0.550 0.550 8,116,000
    Apr 1, 2026
    		 0.580 0.620 0.540 0.540 0.540 6,268,000
    Mar 31, 2026
    		 0.570 0.590 0.520 0.530 0.530 5,988,000
    Mar 30, 2026
    		 0.530 0.640 0.530 0.600 0.600 7,768,000
    Mar 27, 2026
    		 0.540 0.600 0.540 0.570 0.570 5,200,000
    Mar 26, 2026
    		 0.570 0.600 0.540 0.560 0.560 5,748,000
    Mar 25, 2026
    		 0.550 0.610 0.550 0.580 0.580 9,344,000
    Mar 24, 2026
    		 0.470 0.530 0.460 0.520 0.520 6,112,000
    Mar 23, 2026
    		 0.510 0.510 0.460 0.460 0.460 5,728,000
    Mar 20, 2026
    		 0.530 0.590 0.520 0.530 0.530 8,436,000
    Mar 19, 2026
    		 0.550 0.570 0.510 0.520 0.520 8,756,000
    Mar 18, 2026
    		 0.560 0.610 0.550 0.590 0.590 7,024,000
    Mar 17, 2026
    		 0.630 0.640 0.500 0.540 0.540 11,684,000
    Mar 16, 2026
    		 0.620 0.630 0.590 0.610 0.610 5,360,000
    Mar 13, 2026
    		 0.680 0.680 0.610 0.620 0.620 4,840,000
    Mar 12, 2026
    		 0.680 0.730 0.660 0.680 0.680 7,100,000
    Mar 11, 2026
    		 0.700 0.830 0.640 0.700 0.700 31,056,000
    Mar 10, 2026
    		 0.590 0.740 0.590 0.680 0.680 34,564,000
    Mar 9, 2026
    		 0.510 0.560 0.480 0.550 0.550 8,756,000
    Mar 6, 2026
    		 0.580 0.590 0.500 0.590 0.590 20,152,000
    Mar 5, 2026
    		 0.600 0.660 0.580 0.610 0.610 10,416,000
    Mar 4, 2026
    		 0.630 0.670 0.550 0.580 0.580 13,917,080
    Mar 3, 2026
    		 0.800 0.810 0.600 0.630 0.630 33,364,000
    Mar 2, 2026
    		 0.740 0.830 0.710 0.780 0.780 24,896,000
    Feb 27, 2026
    		 0.780 0.890 0.750 0.780 0.780 35,932,000
    Feb 26, 2026
    		 0.670 0.920 0.650 0.850 0.850 61,540,000
    Feb 25, 2026
    		 0.680 0.740 0.590 0.640 0.640 31,704,000
    Feb 24, 2026
    		 0.445 0.680 0.395 0.650 0.650 61,122,000
    Feb 23, 2026
    		 0.340 0.480 0.335 0.445 0.445 36,580,000
    Feb 20, 2026
    		 0.325 0.345 0.320 0.340 0.340 4,916,000
    Feb 16, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Feb 13, 2026
    		 0.355 0.380 0.335 0.350 0.350 16,448,000
    Feb 12, 2026
    		 0.280 0.330 0.270 0.325 0.325 22,868,000
    Feb 11, 2026
    		 0.305 0.330 0.270 0.280 0.280 21,284,000
    Feb 10, 2026
    		 0.295 0.360 0.265 0.300 0.300 55,240,000
    Feb 9, 2026
    		 0.219 0.325 0.219 0.275 0.275 70,332,000
    Feb 6, 2026
    		 0.164 0.230 0.162 0.217 0.217 32,564,000
    Feb 5, 2026
    		 0.156 0.164 0.155 0.164 0.164 200,000
    Feb 4, 2026
    		 0.169 0.169 0.156 0.156 0.156 176,000
    Feb 3, 2026
    		 0.150 0.179 0.144 0.173 0.173 3,524,000
    Feb 2, 2026
    		 0.148 0.156 0.144 0.153 0.153 2,320,000
    Jan 30, 2026
    		 0.140 0.147 0.135 0.142 0.142 1,036,000
    Jan 29, 2026
    		 0.132 0.145 0.127 0.140 0.140 2,356,000
    Jan 28, 2026
    		 0.126 0.157 0.125 0.135 0.135 13,444,000
    Jan 27, 2026
    		 0.121 0.125 0.120 0.125 0.125 612,000
    Jan 26, 2026
    		 0.119 0.125 0.114 0.125 0.125 720,000
    Jan 23, 2026
    		 0.119 0.119 0.119 0.119 0.119 -
    Jan 22, 2026
    		 0.119 0.119 0.113 0.119 0.119 136,000
    Jan 21, 2026
    		 0.121 0.121 0.118 0.120 0.120 1,792,000
    Jan 20, 2026
    		 0.120 0.120 0.119 0.119 0.119 12,000
    Jan 19, 2026
    		 0.121 0.121 0.114 0.119 0.119 116,000
    Jan 16, 2026
    		 0.114 0.120 0.114 0.120 0.120 412,000
    Jan 15, 2026
    		 0.111 0.115 0.110 0.115 0.115 328,000
    Jan 14, 2026
    		 0.115 0.116 0.111 0.115 0.115 1,552,000
    Jan 13, 2026
    		 0.116 0.120 0.113 0.120 0.120 268,000
    Jan 12, 2026
    		 0.113 0.116 0.113 0.116 0.116 140,000
    Jan 9, 2026
    		 0.118 0.118 0.117 0.117 0.117 124,000
    Jan 8, 2026
    		 0.116 0.118 0.111 0.118 0.118 228,000
    Jan 7, 2026
    		 0.119 0.120 0.113 0.116 0.116 1,672,000
    Jan 6, 2026
    		 0.118 0.120 0.118 0.120 0.120 556,000
    Jan 5, 2026
    		 0.116 0.120 0.112 0.120 0.120 324,000
    Jan 2, 2026
    		 0.115 0.116 0.112 0.116 0.116 260,000
    Dec 31, 2025
    		 0.116 0.116 0.116 0.116 0.116 -
    Dec 30, 2025
    		 0.113 0.128 0.110 0.128 0.128 660,000
    Dec 29, 2025
    		 0.115 0.123 0.111 0.118 0.118 664,000
    Dec 24, 2025
    		 0.117 0.117 0.117 0.117 0.117 -
    Dec 23, 2025
    		 0.120 0.120 0.115 0.117 0.117 776,000
    Dec 22, 2025
    		 0.117 0.130 0.113 0.130 0.130 688,000
    Dec 19, 2025
    		 0.116 0.119 0.116 0.119 0.119 428,000
    Dec 18, 2025
    		 0.124 0.124 0.115 0.116 0.116 372,000
    Dec 17, 2025
    		 0.115 0.139 0.107 0.124 0.124 1,828,000
    Dec 16, 2025
    		 0.110 0.114 0.106 0.112 0.112 96,000
    Dec 15, 2025
    		 0.119 0.119 0.110 0.112 0.112 708,000
    Dec 12, 2025
    		 0.109 0.118 0.109 0.118 0.118 108,000
    Dec 11, 2025
    		 0.110 0.110 0.109 0.109 0.109 20,000
    Dec 10, 2025
    		 0.118 0.118 0.109 0.118 0.118 1,036,000
    Dec 9, 2025
    		 0.118 0.118 0.118 0.118 0.118 -
    Dec 8, 2025
    		 0.119 0.119 0.109 0.119 0.119 28,000
    Dec 5, 2025
    		 0.111 0.119 0.109 0.119 0.119 176,000
    Dec 4, 2025
    		 0.111 0.112 0.110 0.110 0.110 164,000
    Dec 3, 2025
    		 0.118 0.118 0.118 0.118 0.118 -
    Dec 2, 2025
    		 0.118 0.118 0.118 0.118 0.118 -
    Dec 1, 2025
    		 0.117 0.118 0.117 0.118 0.118 52,000
    Nov 28, 2025
    		 0.116 0.118 0.109 0.117 0.117 1,740,000
    Nov 27, 2025
    		 0.116 0.116 0.116 0.116 0.116 764,000
    Nov 26, 2025
    		 0.120 0.124 0.116 0.124 0.124 132,000
    Nov 25, 2025
    		 0.124 0.125 0.118 0.122 0.122 436,000
    Nov 24, 2025
    		 0.118 0.125 0.116 0.125 0.125 332,000
    Nov 21, 2025
    		 0.118 0.125 0.117 0.125 0.125 896,000
    Nov 20, 2025
    		 0.124 0.128 0.120 0.126 0.126 288,000
    Nov 19, 2025
    		 0.116 0.123 0.112 0.119 0.119 248,000
    Nov 18, 2025
    		 0.121 0.126 0.120 0.124 0.124 932,000
    Nov 17, 2025
    		 0.124 0.125 0.118 0.122 0.122 1,564,000
    Nov 14, 2025
    		 0.123 0.123 0.118 0.123 0.123 188,000
    Nov 13, 2025
    		 0.125 0.125 0.116 0.124 0.124 552,000
    Nov 12, 2025
    		 0.112 0.126 0.108 0.125 0.125 2,480,000
    Nov 11, 2025
    		 0.117 0.117 0.107 0.114 0.114 1,524,000
    Nov 10, 2025
    		 0.112 0.112 0.107 0.112 0.112 1,996,000
    Nov 7, 2025
    		 0.110 0.120 0.107 0.112 0.112 2,576,000
    Nov 6, 2025
    		 0.097 0.150 0.097 0.117 0.117 32,268,000
    Nov 5, 2025
    		 0.106 0.108 0.091 0.095 0.095 6,604,000
    Nov 4, 2025
    		 0.116 0.116 0.105 0.105 0.105 976,000
    Nov 3, 2025
    		 0.124 0.124 0.111 0.116 0.116 824,000
    Oct 31, 2025
    		 0.125 0.125 0.124 0.124 0.124 244,000
    Oct 30, 2025
    		 0.120 0.128 0.117 0.128 0.128 1,208,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: