Yahoo
    HKSE - Delayed Quote HKD

    China Strategic Technology Group Limited (1725.HK)

    0.231 -0.007 (-2.94%)
    At close: October 30 at 4:08:06 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.237 0.238 0.231 0.231 0.231 300,000
    Oct 29, 2026
    		 0.239 0.243 0.230 0.238 0.238 686,400
    Oct 28, 2026
    		 0.232 0.244 0.232 0.239 0.239 381,800
    Oct 27, 2026
    		 0.230 0.242 0.230 0.238 0.238 378,400
    Oct 26, 2026
    		 0.238 0.248 0.234 0.242 0.242 2,100,800
    Oct 23, 2026
    		 0.218 0.242 0.196 0.240 0.240 3,190,600
    Oct 22, 2026
    		 0.220 0.229 0.210 0.224 0.224 1,607,400
    Oct 21, 2026
    		 0.234 0.234 0.220 0.220 0.220 792,800
    Oct 20, 2026
    		 0.236 0.237 0.229 0.234 0.234 1,286,800
    Oct 16, 2026
    		 0.228 0.237 0.228 0.236 0.236 322,600
    Oct 15, 2026
    		 0.232 0.238 0.224 0.228 0.228 1,682,200
    Oct 14, 2026
    		 0.235 0.250 0.225 0.229 0.229 1,124,000
    Oct 13, 2026
    		 0.228 0.237 0.228 0.235 0.235 3,030,000
    Oct 12, 2026
    		 0.255 0.255 0.237 0.241 0.241 981,400
    Oct 9, 2026
    		 0.248 0.255 0.241 0.255 0.255 3,240,400
    Oct 8, 2026
    		 0.250 0.250 0.228 0.248 0.248 3,413,000
    Oct 7, 2026
    		 0.250 0.255 0.243 0.250 0.250 2,168,400
    Oct 6, 2026
    		 0.250 0.255 0.246 0.250 0.250 2,511,800
    Oct 5, 2026
    		 0.236 0.265 0.231 0.246 0.246 6,577,000
    Oct 2, 2026
    		 0.243 0.243 0.231 0.236 0.236 3,378,400
    Sep 30, 2026
    		 0.232 0.246 0.232 0.244 0.244 1,831,000
    Sep 29, 2026
    		 0.244 0.248 0.232 0.241 0.241 2,891,400
    Sep 28, 2026
    		 0.249 0.249 0.240 0.248 0.248 3,274,600
    Sep 25, 2026
    		 0.250 0.250 0.244 0.249 0.249 788,400
    Sep 24, 2026
    		 0.250 0.260 0.247 0.250 0.250 4,003,600
    Sep 23, 2026
    		 0.260 0.260 0.248 0.255 0.255 2,166,800
    Sep 22, 2026
    		 0.260 0.260 0.250 0.260 0.260 3,990,800
    Sep 21, 2026
    		 0.270 0.270 0.260 0.260 0.260 3,269,000
    Sep 18, 2026
    		 0.265 0.275 0.260 0.270 0.270 5,029,400
    Sep 17, 2026
    		 0.270 0.275 0.260 0.265 0.265 3,296,600
    Sep 16, 2026
    		 0.275 0.285 0.265 0.275 0.275 1,674,400
    Sep 15, 2026
    		 0.280 0.285 0.275 0.280 0.280 1,397,200
    Sep 14, 2026
    		 0.295 0.295 0.280 0.285 0.285 497,400
    Sep 11, 2026
    		 0.290 0.295 0.275 0.295 0.295 1,555,800
    Sep 10, 2026
    		 0.280 0.295 0.275 0.295 0.295 1,126,200
    Sep 9, 2026
    		 0.285 0.285 0.280 0.280 0.280 679,200
    Sep 8, 2026
    		 0.285 0.295 0.285 0.290 0.290 1,170,600
    Sep 7, 2026
    		 0.295 0.290 0.280 0.285 0.285 1,625,000
    Sep 4, 2026
    		 0.295 0.295 0.285 0.295 0.295 2,627,400
    Sep 3, 2026
    		 0.290 0.300 0.290 0.295 0.295 590,800
    Sep 2, 2026
    		 0.290 0.300 0.280 0.295 0.295 2,017,000
    Sep 1, 2026
    		 0.290 0.300 0.275 0.295 0.295 2,218,800
    Aug 31, 2026
    		 0.290 0.300 0.280 0.290 0.290 3,139,000
    Aug 28, 2026
    		 0.305 0.305 0.280 0.290 0.290 6,887,600
    Aug 27, 2026
    		 0.330 0.330 0.290 0.300 0.300 9,396,400
    Aug 26, 2026
    		 0.325 0.340 0.315 0.330 0.330 3,715,000
    Aug 25, 2026
    		 0.355 0.355 0.325 0.325 0.325 5,069,000
    Aug 24, 2026
    		 0.355 0.385 0.345 0.355 0.355 4,710,400
    Aug 21, 2026
    		 0.310 0.370 0.310 0.365 0.365 10,549,800
    Aug 20, 2026
    		 0.315 0.335 0.305 0.320 0.320 5,106,000
    Aug 19, 2026
    		 0.345 0.345 0.310 0.315 0.315 4,311,200
    Aug 18, 2026
    		 0.345 0.345 0.315 0.330 0.330 5,525,200
    Aug 17, 2026
    		 0.295 0.350 0.295 0.345 0.345 20,023,200
    Aug 14, 2026
    		 0.260 0.285 0.250 0.285 0.285 11,362,000
    Aug 13, 2026
    		 0.275 0.280 0.260 0.265 0.265 3,496,200
    Aug 12, 2026
    		 0.275 0.275 0.260 0.270 0.270 5,426,000
    Aug 11, 2026
    		 0.300 0.300 0.265 0.275 0.275 10,496,000
    Aug 10, 2026
    		 0.300 0.310 0.290 0.300 0.300 3,404,200
    Aug 7, 2026
    		 0.300 0.300 0.290 0.300 0.300 4,773,800
    Aug 6, 2026
    		 0.320 0.320 0.285 0.305 0.305 7,384,200
    Aug 5, 2026
    		 0.295 0.330 0.295 0.315 0.315 11,975,200
    Aug 4, 2026
    		 0.285 0.305 0.265 0.295 0.295 8,195,000
    Aug 3, 2026
    		 0.265 0.310 0.255 0.280 0.280 10,754,400
    Jul 31, 2026
    		 0.250 0.265 0.230 0.265 0.265 9,781,800
    Jul 30, 2026
    		 0.270 0.285 0.250 0.250 0.250 5,573,200
    Jul 29, 2026
    		 0.265 0.270 0.255 0.270 0.270 2,442,000
    Jul 28, 2026
    		 0.270 0.270 0.255 0.260 0.260 6,779,800
    Jul 27, 2026
    		 0.315 0.315 0.265 0.275 0.275 4,595,600
    Jul 24, 2026
    		 0.280 0.290 0.275 0.285 0.285 2,348,200
    Jul 23, 2026
    		 0.285 0.300 0.275 0.285 0.285 5,568,200
    Jul 22, 2026
    		 0.320 0.320 0.270 0.285 0.285 14,891,200
    Jul 21, 2026
    		 0.355 0.360 0.320 0.320 0.320 8,209,600
    Jul 20, 2026
    		 0.365 0.375 0.350 0.350 0.350 1,695,000
    Jul 17, 2026
    		 0.375 0.380 0.355 0.365 0.365 3,301,000
    Jul 16, 2026
    		 0.385 0.400 0.370 0.375 0.375 6,108,800
    Jul 15, 2026
    		 0.385 0.385 0.375 0.385 0.385 1,807,000
    Jul 14, 2026
    		 0.395 0.395 0.380 0.385 0.385 2,603,400
    Jul 13, 2026
    		 0.420 0.420 0.390 0.395 0.395 2,795,000
    Jul 10, 2026
    		 0.420 0.470 0.405 0.420 0.420 8,260,400
    Jul 9, 2026
    		 0.395 0.420 0.395 0.420 0.420 1,339,000
    Jul 8, 2026
    		 0.400 0.415 0.390 0.390 0.390 2,881,800
    Jul 7, 2026
    		 0.415 0.415 0.390 0.400 0.400 2,234,800
    Jul 6, 2026
    		 0.450 0.450 0.405 0.410 0.410 3,143,400
    Jul 3, 2026
    		 0.415 0.445 0.415 0.440 0.440 2,372,200
    Jul 2, 2026
    		 0.420 0.425 0.405 0.415 0.415 1,187,000
    Jun 30, 2026
    		 0.415 0.420 0.400 0.420 0.420 1,188,400
    Jun 29, 2026
    		 0.400 0.415 0.400 0.415 0.415 991,200
    Jun 26, 2026
    		 0.375 0.400 0.370 0.390 0.390 2,801,400
    Jun 25, 2026
    		 0.390 0.390 0.365 0.375 0.375 4,879,800
    Jun 24, 2026
    		 0.420 0.420 0.385 0.400 0.400 4,466,600
    Jun 23, 2026
    		 0.435 0.450 0.410 0.420 0.420 2,965,200
    Jun 22, 2026
    		 0.450 0.450 0.425 0.435 0.435 2,335,800
    Jun 18, 2026
    		 0.455 0.465 0.450 0.450 0.450 2,888,400
    Jun 17, 2026
    		 0.455 0.465 0.455 0.455 0.455 2,688,000
    Jun 16, 2026
    		 0.480 0.480 0.455 0.460 0.460 5,863,200
    Jun 15, 2026
    		 0.480 0.500 0.470 0.485 0.485 3,453,000
    Jun 12, 2026
    		 0.500 0.520 0.480 0.480 0.480 3,789,600
    Jun 11, 2026
    		 0.460 0.550 0.460 0.500 0.500 13,168,600
    Jun 10, 2026
    		 0.490 0.490 0.455 0.460 0.460 2,925,800
    Jun 9, 2026
    		 0.485 0.510 0.475 0.490 0.490 3,706,200
    Jun 8, 2026
    		 0.475 0.510 0.470 0.485 0.485 2,474,400
    Jun 5, 2026
    		 0.485 0.500 0.470 0.475 0.475 1,315,200
    Jun 4, 2026
    		 0.490 0.495 0.485 0.485 0.485 728,000
    Jun 3, 2026
    		 0.520 0.530 0.490 0.495 0.495 2,737,400
    Jun 2, 2026
    		 0.480 0.540 0.480 0.520 0.520 3,850,400
    Jun 1, 2026
    		 0.455 0.485 0.455 0.480 0.480 1,664,400
    May 29, 2026
    		 0.465 0.470 0.450 0.455 0.455 2,843,800
    May 28, 2026
    		 0.480 0.485 0.455 0.475 0.475 3,517,400
    May 27, 2026
    		 0.510 0.510 0.480 0.485 0.485 2,479,000
    May 26, 2026
    		 0.475 0.510 0.475 0.510 0.510 2,186,800
    May 22, 2026
    		 0.485 0.495 0.475 0.480 0.480 4,300,800
    May 21, 2026
    		 0.500 0.540 0.480 0.485 0.485 3,870,800
    May 20, 2026
    		 0.500 0.510 0.490 0.490 0.490 3,012,400
    May 19, 2026
    		 0.520 0.530 0.490 0.500 0.500 4,542,200
    May 18, 2026
    		 0.520 0.540 0.510 0.520 0.520 3,860,200
    May 15, 2026
    		 0.540 0.540 0.520 0.520 0.520 3,168,600
    May 14, 2026
    		 0.550 0.550 0.520 0.540 0.540 2,838,800
    May 13, 2026
    		 0.550 0.550 0.520 0.540 0.540 3,939,000
    May 12, 2026
    		 0.570 0.570 0.540 0.550 0.550 3,141,600
    May 11, 2026
    		 0.580 0.580 0.560 0.560 0.560 2,535,000
    May 8, 2026
    		 0.570 0.580 0.560 0.570 0.570 1,935,800
    May 7, 2026
    		 0.570 0.610 0.570 0.570 0.570 6,445,000
    May 6, 2026
    		 0.600 0.610 0.570 0.570 0.570 6,351,200
    May 5, 2026
    		 0.550 0.690 0.540 0.590 0.590 29,290,400
    May 4, 2026
    		 0.530 0.580 0.510 0.540 0.540 5,570,000
    Apr 30, 2026
    		 0.560 0.560 0.520 0.530 0.530 7,631,800
    Apr 29, 2026
    		 0.600 0.600 0.540 0.570 0.570 11,543,400
    Apr 28, 2026
    		 0.620 0.630 0.580 0.600 0.600 7,315,000
    Apr 27, 2026
    		 0.650 0.670 0.620 0.620 0.620 4,526,800
    Apr 24, 2026
    		 0.660 0.670 0.640 0.650 0.650 3,111,400
    Apr 23, 2026
    		 0.660 0.670 0.650 0.650 0.650 1,378,600
    Apr 22, 2026
    		 0.670 0.680 0.660 0.670 0.670 1,194,000
    Apr 21, 2026
    		 0.670 0.690 0.650 0.670 0.670 2,105,400
    Apr 20, 2026
    		 0.660 0.680 0.650 0.670 0.670 2,031,600
    Apr 17, 2026
    		 0.680 0.690 0.660 0.670 0.670 3,154,400
    Apr 16, 2026
    		 0.700 0.710 0.670 0.690 0.690 5,387,200
    Apr 15, 2026
    		 0.680 0.740 0.680 0.700 0.700 8,687,500
    Apr 14, 2026
    		 0.680 0.680 0.660 0.670 0.670 1,769,600
    Apr 13, 2026
    		 0.650 0.680 0.650 0.660 0.660 1,472,800
    Apr 10, 2026
    		 0.660 0.680 0.660 0.660 0.660 1,360,000
    Apr 9, 2026
    		 0.670 0.670 0.640 0.660 0.660 912,600
    Apr 8, 2026
    		 0.630 0.670 0.630 0.660 0.660 2,425,200
    Apr 2, 2026
    		 0.630 0.630 0.610 0.610 0.610 815,400
    Apr 1, 2026
    		 0.610 0.640 0.610 0.630 0.630 1,153,800
    Mar 31, 2026
    		 0.610 0.620 0.600 0.600 0.600 2,677,800
    Mar 30, 2026
    		 0.650 0.650 0.610 0.610 0.610 3,074,200
    Mar 27, 2026
    		 0.660 0.660 0.640 0.650 0.650 1,897,600
    Mar 26, 2026
    		 0.660 0.700 0.640 0.660 0.660 3,265,200
    Mar 25, 2026
    		 0.670 0.670 0.630 0.650 0.650 4,266,000
    Mar 24, 2026
    		 0.670 0.670 0.640 0.670 0.670 2,185,600
    Mar 23, 2026
    		 0.700 0.700 0.620 0.630 0.630 5,765,200
    Mar 20, 2026
    		 0.720 0.720 0.700 0.700 0.700 2,856,200
    Mar 19, 2026
    		 0.710 0.740 0.710 0.720 0.720 3,685,800
    Mar 18, 2026
    		 0.710 0.730 0.700 0.710 0.710 1,531,400
    Mar 17, 2026
    		 0.710 0.730 0.700 0.710 0.710 2,120,800
    Mar 16, 2026
    		 0.700 0.720 0.690 0.710 0.710 4,186,600
    Mar 13, 2026
    		 0.720 0.740 0.700 0.700 0.700 2,916,200
    Mar 12, 2026
    		 0.730 0.740 0.720 0.720 0.720 746,600
    Mar 11, 2026
    		 0.730 0.760 0.730 0.730 0.730 1,996,200
    Mar 10, 2026
    		 0.740 0.750 0.730 0.730 0.730 1,872,000
    Mar 9, 2026
    		 0.710 0.730 0.700 0.720 0.720 5,400,400
    Mar 6, 2026
    		 0.730 0.760 0.720 0.730 0.730 1,626,800
    Mar 5, 2026
    		 0.750 0.760 0.720 0.730 0.730 3,022,000
    Mar 4, 2026
    		 0.740 0.760 0.720 0.730 0.730 2,382,000
    Mar 3, 2026
    		 0.780 0.780 0.740 0.740 0.740 4,380,400
    Mar 2, 2026
    		 0.790 0.790 0.760 0.760 0.760 3,316,000
    Feb 27, 2026
    		 0.790 0.810 0.780 0.790 0.790 1,981,200
    Feb 26, 2026
    		 0.820 0.820 0.790 0.790 0.790 2,234,400
    Feb 25, 2026
    		 0.820 0.850 0.800 0.810 0.810 3,171,200
    Feb 24, 2026
    		 0.830 0.830 0.800 0.820 0.820 1,506,800
    Feb 23, 2026
    		 0.800 0.840 0.800 0.820 0.820 3,745,000
    Feb 20, 2026
    		 0.830 0.830 0.780 0.790 0.790 2,872,600
    Feb 16, 2026
    		 0.810 0.810 0.810 0.810 0.810 -
    Feb 13, 2026
    		 0.800 0.820 0.790 0.800 0.800 2,554,200
    Feb 12, 2026
    		 0.820 0.830 0.790 0.810 0.810 2,490,400
    Feb 11, 2026
    		 0.840 0.850 0.790 0.820 0.820 7,014,400
    Feb 10, 2026
    		 0.810 0.840 0.810 0.830 0.830 3,107,200
    Feb 9, 2026
    		 0.820 0.850 0.800 0.810 0.810 6,462,400
    Feb 6, 2026
    		 0.800 0.810 0.780 0.800 0.800 1,886,800
    Feb 5, 2026
    		 0.800 0.810 0.780 0.800 0.800 1,986,000
    Feb 4, 2026
    		 0.840 0.840 0.800 0.800 0.800 5,900,400
    Feb 3, 2026
    		 0.820 0.860 0.810 0.850 0.850 6,370,200
    Feb 2, 2026
    		 0.870 0.870 0.810 0.820 0.820 4,776,400
    Jan 30, 2026
    		 0.890 0.890 0.840 0.870 0.870 5,294,600
    Jan 29, 2026
    		 0.870 0.910 0.850 0.890 0.890 4,505,000
    Jan 28, 2026
    		 0.920 0.920 0.860 0.870 0.870 5,983,000
    Jan 27, 2026
    		 0.910 0.910 0.880 0.900 0.900 6,250,200
    Jan 26, 2026
    		 0.950 0.960 0.900 0.910 0.910 6,538,800
    Jan 23, 2026
    		 0.910 0.970 0.910 0.960 0.960 7,777,400
    Jan 22, 2026
    		 0.900 0.930 0.890 0.910 0.910 6,135,400
    Jan 21, 2026
    		 0.930 0.940 0.900 0.900 0.900 5,224,200
    Jan 20, 2026
    		 0.910 0.940 0.910 0.930 0.930 3,816,600
    Jan 19, 2026
    		 0.980 0.990 0.890 0.920 0.920 11,656,200
    Jan 16, 2026
    		 0.970 1.010 0.950 0.980 0.980 7,191,600
    Jan 15, 2026
    		 1.070 1.070 0.950 0.970 0.970 19,469,000
    Jan 14, 2026
    		 1.030 1.080 1.010 1.070 1.070 17,580,400
    Jan 13, 2026
    		 1.090 1.110 1.030 1.030 1.030 22,156,200
    Jan 12, 2026
    		 0.970 1.130 0.960 1.110 1.110 48,892,800
    Jan 9, 2026
    		 1.020 1.060 0.950 0.950 0.950 20,711,000
    Jan 8, 2026
    		 0.950 0.990 0.880 0.980 0.980 16,095,600
    Jan 7, 2026
    		 0.970 0.990 0.930 0.950 0.950 8,611,400
    Jan 6, 2026
    		 0.950 1.040 0.850 0.980 0.980 30,068,400
    Jan 5, 2026
    		 1.080 1.100 0.920 0.950 0.950 54,788,800
    Jan 2, 2026
    		 0.700 1.000 0.690 1.000 1.000 52,626,800
    Dec 31, 2025
    		 0.700 0.700 0.700 0.700 0.700 -
    Dec 30, 2025
    		 0.730 0.730 0.680 0.690 0.690 9,561,400
    Dec 29, 2025
    		 0.770 0.820 0.720 0.740 0.740 8,356,000
    Dec 24, 2025
    		 0.750 0.750 0.750 0.750 0.750 -
    Dec 23, 2025
    		 0.800 0.820 0.750 0.770 0.770 5,441,896
    Dec 22, 2025
    		 0.790 0.830 0.790 0.800 0.800 4,139,200
    Dec 19, 2025
    		 0.780 0.790 0.770 0.780 0.780 1,339,400
    Dec 18, 2025
    		 0.790 0.800 0.770 0.780 0.780 1,747,200
    Dec 17, 2025
    		 0.770 0.820 0.770 0.790 0.790 3,496,800
    Dec 16, 2025
    		 0.820 0.830 0.750 0.770 0.770 6,869,400
    Dec 15, 2025
    		 0.730 0.840 0.730 0.820 0.820 12,087,800
    Dec 12, 2025
    		 0.680 0.740 0.680 0.730 0.730 4,532,400
    Dec 11, 2025
    		 0.680 0.690 0.680 0.680 0.680 1,356,200
    Dec 10, 2025
    		 0.680 0.680 0.670 0.670 0.670 2,154,200
    Dec 9, 2025
    		 0.680 0.690 0.660 0.660 0.660 2,999,800
    Dec 8, 2025
    		 0.690 0.700 0.670 0.680 0.680 2,996,200
    Dec 5, 2025
    		 0.730 0.740 0.690 0.700 0.700 4,990,000
    Dec 4, 2025
    		 0.680 0.750 0.670 0.720 0.720 6,848,800
    Dec 3, 2025
    		 0.750 0.760 0.680 0.680 0.680 4,901,800
    Dec 2, 2025
    		 0.700 0.790 0.690 0.740 0.740 10,548,400
    Dec 1, 2025
    		 0.690 0.730 0.690 0.700 0.700 3,746,400
    Nov 28, 2025
    		 0.700 0.710 0.690 0.690 0.690 4,539,800
    Nov 27, 2025
    		 0.720 0.740 0.700 0.700 0.700 3,841,400
    Nov 26, 2025
    		 0.720 0.760 0.720 0.720 0.720 4,070,400
    Nov 25, 2025
    		 0.710 0.730 0.700 0.710 0.710 3,235,600
    Nov 24, 2025
    		 0.710 0.710 0.680 0.690 0.690 3,300,600
    Nov 21, 2025
    		 0.710 0.730 0.690 0.700 0.700 5,507,000
    Nov 20, 2025
    		 0.750 0.770 0.730 0.740 0.740 3,842,400
    Nov 19, 2025
    		 0.780 0.790 0.740 0.750 0.750 4,325,400
    Nov 18, 2025
    		 0.800 0.840 0.780 0.780 0.780 3,018,000
    Nov 17, 2025
    		 0.830 0.840 0.790 0.800 0.800 3,066,400
    Nov 14, 2025
    		 0.830 0.870 0.810 0.820 0.820 7,417,600
    Nov 13, 2025
    		 0.830 0.830 0.800 0.820 0.820 2,559,200
    Nov 12, 2025
    		 0.800 0.840 0.800 0.820 0.820 3,216,200
    Nov 11, 2025
    		 0.830 0.840 0.800 0.800 0.800 4,796,200
    Nov 10, 2025
    		 0.780 0.870 0.780 0.820 0.820 5,156,000
    Nov 7, 2025
    		 0.830 0.830 0.780 0.780 0.780 4,894,200
    Nov 6, 2025
    		 0.860 0.880 0.820 0.840 0.840 7,481,800
    Nov 5, 2025
    		 0.900 0.900 0.840 0.840 0.840 10,817,800
    Nov 4, 2025
    		 0.970 0.990 0.900 0.900 0.900 4,716,600
    Nov 3, 2025
    		 0.980 1.000 0.950 0.960 0.960 2,430,200
    Oct 31, 2025
    		 1.020 1.030 0.980 0.980 0.980 2,960,600
    Oct 30, 2025
    		 1.010 1.030 0.980 1.000 1.000 4,467,400

    Related Tickers

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