HKSE - Delayed Quote
HKD
Beijing Haizhi Technology Group Co., Ltd. (2706.HK)
33.460
+0.900
(+2.76%)
As of 1:41:02 PM GMT+8. Market Open.
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
32.020 | 33.800 | 31.920 | 33.300 | 33.300 | 364,480 |
|
Oct 30, 2026
|
31.500 | 33.600 | 31.180 | 32.560 | 32.560 | 691,744 |
|
Oct 29, 2026
|
32.320 | 32.580 | 30.760 | 32.360 | 32.360 | 882,600 |
|
Oct 28, 2026
|
32.800 | 33.900 | 31.580 | 32.300 | 32.300 | 1,569,400 |
|
Oct 27, 2026
|
33.600 | 33.700 | 30.960 | 31.200 | 31.200 | 1,221,000 |
|
Oct 26, 2026
|
31.180 | 34.200 | 31.000 | 33.300 | 33.300 | 1,665,300 |
|
Oct 23, 2026
|
31.000 | 32.260 | 27.160 | 31.180 | 31.180 | 1,942,156 |
|
Oct 22, 2026
|
33.820 | 34.900 | 30.200 | 30.380 | 30.380 | 1,104,600 |
|
Oct 21, 2026
|
32.120 | 35.520 | 31.360 | 33.760 | 33.760 | 2,487,300 |
|
Oct 20, 2026
|
28.500 | 32.580 | 27.840 | 31.360 | 31.360 | 2,954,400 |
|
Oct 16, 2026
|
27.260 | 29.940 | 27.260 | 28.520 | 28.520 | 1,337,600 |
|
Oct 15, 2026
|
27.600 | 28.580 | 26.260 | 27.260 | 27.260 | 1,387,600 |
|
Oct 14, 2026
|
32.000 | 32.000 | 28.780 | 29.040 | 29.040 | 1,043,800 |
|
Oct 13, 2026
|
31.800 | 33.460 | 31.360 | 32.140 | 32.140 | 795,000 |
|
Oct 12, 2026
|
37.520 | 38.000 | 32.100 | 33.860 | 33.860 | 1,545,400 |
|
Oct 9, 2026
|
37.700 | 37.700 | 33.640 | 34.580 | 34.580 | 809,610 |
|
Oct 8, 2026
|
39.160 | 39.460 | 36.200 | 36.380 | 36.380 | 491,408 |
|
Oct 7, 2026
|
40.800 | 40.800 | 38.420 | 39.120 | 39.120 | 49,000 |
|
Oct 6, 2026
|
39.500 | 40.200 | 39.100 | 39.100 | 39.100 | 65,400 |
|
Oct 5, 2026
|
38.300 | 40.460 | 38.100 | 40.200 | 40.200 | 89,600 |
|
Oct 2, 2026
|
39.700 | 39.700 | 38.000 | 38.820 | 38.820 | 90,800 |
|
Sep 30, 2026
|
40.800 | 40.800 | 38.600 | 39.700 | 39.700 | 788,400 |
|
Sep 29, 2026
|
38.800 | 39.000 | 36.660 | 38.840 | 38.840 | 960,000 |
|
Sep 28, 2026
|
42.500 | 42.500 | 38.740 | 38.800 | 38.800 | 682,000 |
|
Sep 25, 2026
|
41.580 | 42.700 | 41.020 | 42.140 | 42.140 | 67,600 |
|
Sep 24, 2026
|
43.460 | 43.640 | 41.280 | 42.500 | 42.500 | 783,800 |
|
Sep 23, 2026
|
47.500 | 48.500 | 42.100 | 42.700 | 42.700 | 1,645,400 |
|
Sep 22, 2026
|
43.980 | 48.200 | 42.700 | 46.500 | 46.500 | 3,323,932 |
|
Sep 21, 2026
|
42.120 | 43.200 | 40.880 | 42.600 | 42.600 | 1,098,400 |
|
Sep 18, 2026
|
42.820 | 43.380 | 41.060 | 42.260 | 42.260 | 1,224,400 |
|
Sep 17, 2026
|
41.000 | 41.500 | 39.800 | 41.420 | 41.420 | 1,058,400 |
|
Sep 16, 2026
|
42.860 | 43.540 | 40.600 | 40.620 | 40.620 | 1,454,400 |
|
Sep 15, 2026
|
40.100 | 43.160 | 40.100 | 42.820 | 42.820 | 2,008,880 |
|
Sep 14, 2026
|
42.900 | 42.920 | 38.040 | 40.280 | 40.280 | 1,268,800 |
|
Sep 11, 2026
|
45.000 | 46.480 | 40.800 | 41.680 | 41.680 | 3,215,201 |
|
Sep 10, 2026
|
51.200 | 52.450 | 43.700 | 44.500 | 44.500 | 3,049,200 |
|
Sep 9, 2026
|
53.500 | 53.950 | 50.450 | 51.000 | 51.000 | 1,086,602 |
|
Sep 8, 2026
|
57.950 | 57.950 | 53.200 | 53.500 | 53.500 | 1,813,280 |
|
Sep 7, 2026
|
56.700 | 58.500 | 53.800 | 55.800 | 55.800 | 1,773,399 |
|
Sep 4, 2026
|
58.800 | 61.000 | 54.900 | 56.650 | 56.650 | 3,140,800 |
|
Sep 3, 2026
|
57.050 | 61.950 | 56.000 | 56.600 | 56.600 | 4,354,800 |
|
Sep 2, 2026
|
55.000 | 57.050 | 54.100 | 55.300 | 55.300 | 1,800,040 |
|
Sep 1, 2026
|
52.000 | 59.500 | 50.500 | 57.250 | 57.250 | 6,867,220 |
|
Aug 31, 2026
|
50.250 | 53.000 | 49.000 | 50.700 | 50.700 | 1,713,600 |
|
Aug 28, 2026
|
51.550 | 54.050 | 50.200 | 50.300 | 50.300 | 2,911,200 |
|
Aug 27, 2026
|
54.500 | 54.500 | 49.940 | 50.150 | 50.150 | 2,921,100 |
|
Aug 26, 2026
|
53.000 | 56.500 | 50.200 | 52.750 | 52.750 | 3,596,000 |
|
Aug 25, 2026
|
49.520 | 58.900 | 48.220 | 52.700 | 52.700 | 6,244,166 |
|
Aug 24, 2026
|
50.600 | 52.400 | 48.420 | 49.560 | 49.560 | 3,493,000 |
|
Aug 21, 2026
|
45.060 | 51.200 | 43.440 | 50.600 | 50.600 | 7,004,100 |
|
Aug 20, 2026
|
39.520 | 47.400 | 38.380 | 44.600 | 44.600 | 7,974,600 |
|
Aug 19, 2026
|
40.300 | 40.300 | 37.040 | 38.720 | 38.720 | 1,428,800 |
|
Aug 18, 2026
|
42.000 | 42.000 | 38.600 | 39.940 | 39.940 | 2,011,600 |
|
Aug 17, 2026
|
42.220 | 43.060 | 40.000 | 41.600 | 41.600 | 2,867,500 |
|
Aug 14, 2026
|
44.020 | 45.300 | 39.980 | 41.580 | 41.580 | 3,061,450 |
|
Aug 13, 2026
|
44.900 | 47.500 | 42.700 | 43.720 | 43.720 | 3,055,800 |
|
Aug 12, 2026
|
44.000 | 50.750 | 44.000 | 44.920 | 44.920 | 7,844,800 |
|
Aug 11, 2026
|
48.700 | 50.150 | 44.000 | 44.000 | 44.000 | 2,863,640 |
|
Aug 10, 2026
|
49.400 | 51.500 | 45.220 | 48.340 | 48.340 | 4,769,800 |
|
Aug 7, 2026
|
50.600 | 55.400 | 46.720 | 48.180 | 48.180 | 8,711,050 |
|
Aug 6, 2026
|
54.250 | 59.000 | 47.800 | 50.950 | 50.950 | 11,165,256 |
|
Aug 5, 2026
|
40.240 | 59.750 | 39.080 | 54.500 | 54.500 | 19,824,856 |
|
Aug 4, 2026
|
39.980 | 42.600 | 36.020 | 38.140 | 38.140 | 5,130,660 |
|
Aug 3, 2026
|
37.220 | 47.400 | 33.880 | 38.960 | 38.960 | 14,571,420 |
|
Jul 31, 2026
|
23.520 | 42.500 | 22.560 | 39.160 | 39.160 | 21,532,220 |
|
Jul 30, 2026
|
26.500 | 26.500 | 21.440 | 21.440 | 21.440 | 1,424,480 |
|
Jul 29, 2026
|
28.080 | 28.360 | 26.500 | 26.500 | 26.500 | 504,568 |
|
Jul 28, 2026
|
28.800 | 29.540 | 27.200 | 27.900 | 27.900 | 738,600 |
|
Jul 27, 2026
|
26.440 | 29.000 | 26.440 | 28.840 | 28.840 | 559,000 |
|
Jul 24, 2026
|
31.900 | 31.900 | 27.980 | 28.000 | 28.000 | 1,035,000 |
|
Jul 23, 2026
|
33.780 | 33.780 | 31.820 | 31.900 | 31.900 | 396,600 |
|
Jul 22, 2026
|
32.080 | 34.100 | 32.080 | 32.940 | 32.940 | 684,400 |
|
Jul 21, 2026
|
33.500 | 35.680 | 31.740 | 32.480 | 32.480 | 1,343,530 |
|
Jul 20, 2026
|
35.000 | 35.980 | 32.640 | 33.180 | 33.180 | 570,448 |
|
Jul 17, 2026
|
38.920 | 38.920 | 34.520 | 35.000 | 35.000 | 843,200 |
|
Jul 16, 2026
|
41.000 | 41.000 | 38.600 | 38.920 | 38.920 | 1,669,800 |
|
Jul 15, 2026
|
40.280 | 41.500 | 38.500 | 40.220 | 40.220 | 1,542,800 |
|
Jul 14, 2026
|
39.980 | 41.560 | 37.100 | 39.620 | 39.620 | 1,968,750 |
|
Jul 13, 2026
|
44.280 | 44.280 | 37.800 | 38.820 | 38.820 | 1,413,200 |
|
Jul 10, 2026
|
45.440 | 46.800 | 41.800 | 43.360 | 43.360 | 1,687,800 |
|
Jul 9, 2026
|
44.000 | 47.920 | 42.920 | 44.600 | 44.600 | 5,192,595 |
|
Jul 8, 2026
|
42.380 | 44.720 | 40.240 | 42.980 | 42.980 | 3,202,000 |
|
Jul 7, 2026
|
44.800 | 45.000 | 41.200 | 42.220 | 42.220 | 1,398,109 |
|
Jul 6, 2026
|
47.880 | 47.880 | 43.120 | 44.500 | 44.500 | 868,800 |
|
Jul 3, 2026
|
48.960 | 50.650 | 46.300 | 46.540 | 46.540 | 3,446,924 |
|
Jul 2, 2026
|
52.850 | 52.850 | 47.300 | 47.400 | 47.400 | 1,441,400 |
|
Jun 30, 2026
|
52.050 | 52.450 | 50.350 | 51.300 | 51.300 | 782,800 |
|
Jun 29, 2026
|
55.000 | 55.000 | 51.600 | 52.000 | 52.000 | 1,919,800 |
|
Jun 26, 2026
|
58.800 | 59.550 | 50.500 | 53.000 | 53.000 | 1,774,640 |
|
Jun 25, 2026
|
62.600 | 62.600 | 57.500 | 57.800 | 57.800 | 1,203,120 |
|
Jun 24, 2026
|
61.000 | 63.000 | 59.800 | 60.600 | 60.600 | 1,012,000 |
|
Jun 23, 2026
|
64.000 | 64.000 | 57.500 | 61.000 | 61.000 | 1,815,000 |
|
Jun 22, 2026
|
66.600 | 67.000 | 61.000 | 64.000 | 64.000 | 2,419,400 |
|
Jun 18, 2026
|
62.000 | 66.800 | 59.100 | 64.000 | 64.000 | 3,654,500 |
|
Jun 17, 2026
|
66.200 | 66.650 | 60.500 | 61.900 | 61.900 | 3,721,600 |
|
Jun 16, 2026
|
67.550 | 70.500 | 63.800 | 65.700 | 65.700 | 4,385,744 |
|
Jun 15, 2026
|
58.600 | 75.000 | 57.600 | 66.800 | 66.800 | 12,023,073 |
|
Jun 12, 2026
|
67.000 | 67.000 | 54.800 | 55.850 | 55.850 | 4,308,200 |
|
Jun 11, 2026
|
73.700 | 76.050 | 63.950 | 63.950 | 63.950 | 4,337,620 |
|
Jun 10, 2026
|
66.450 | 77.300 | 66.000 | 74.200 | 74.200 | 10,764,760 |
|
Jun 9, 2026
|
60.650 | 70.750 | 56.300 | 67.500 | 67.500 | 9,378,400 |
|
Jun 8, 2026
|
56.000 | 57.500 | 45.700 | 56.000 | 56.000 | 4,074,400 |
|
Jun 5, 2026
|
58.000 | 58.800 | 57.100 | 57.500 | 57.500 | 642,640 |
|
Jun 4, 2026
|
58.400 | 58.500 | 55.800 | 57.500 | 57.500 | 500,412 |
|
Jun 3, 2026
|
57.100 | 58.150 | 55.500 | 57.550 | 57.550 | 397,482 |
|
Jun 2, 2026
|
58.100 | 59.000 | 55.600 | 55.950 | 55.950 | 607,400 |
|
Jun 1, 2026
|
59.100 | 60.250 | 58.000 | 58.050 | 58.050 | 468,400 |
|
May 29, 2026
|
62.350 | 64.200 | 57.650 | 58.650 | 58.650 | 1,427,600 |
|
May 28, 2026
|
61.500 | 62.000 | 58.950 | 61.500 | 61.500 | 637,680 |
|
May 27, 2026
|
58.000 | 62.950 | 57.800 | 61.000 | 61.000 | 1,799,000 |
|
May 26, 2026
|
66.000 | 66.000 | 56.600 | 57.500 | 57.500 | 1,906,124 |
|
May 22, 2026
|
55.250 | 65.200 | 55.250 | 62.900 | 62.900 | 2,556,920 |
|
May 21, 2026
|
55.000 | 57.550 | 53.250 | 55.250 | 55.250 | 507,680 |
|
May 20, 2026
|
58.400 | 58.400 | 52.950 | 54.650 | 54.650 | 731,823 |
|
May 19, 2026
|
58.950 | 59.550 | 57.200 | 57.550 | 57.550 | 781,900 |
|
May 18, 2026
|
58.700 | 62.050 | 57.750 | 58.200 | 58.200 | 1,359,200 |
|
May 15, 2026
|
59.500 | 66.500 | 58.400 | 58.700 | 58.700 | 3,767,110 |
|
May 14, 2026
|
62.000 | 66.900 | 59.100 | 60.750 | 60.750 | 2,679,660 |
|
May 13, 2026
|
58.000 | 61.800 | 55.850 | 61.600 | 61.600 | 2,122,260 |
|
May 12, 2026
|
60.950 | 64.000 | 57.150 | 59.100 | 59.100 | 2,128,000 |
|
May 11, 2026
|
62.700 | 67.350 | 57.350 | 58.500 | 58.500 | 3,093,673 |
|
May 8, 2026
|
49.300 | 64.400 | 49.300 | 62.100 | 62.100 | 6,090,115 |
|
May 7, 2026
|
46.320 | 50.450 | 45.780 | 49.300 | 49.300 | 2,021,372 |
|
May 6, 2026
|
47.600 | 48.480 | 45.380 | 46.220 | 46.220 | 592,480 |
|
May 5, 2026
|
47.080 | 50.600 | 45.200 | 47.600 | 47.600 | 1,300,660 |
|
May 4, 2026
|
47.400 | 48.440 | 46.080 | 47.780 | 47.780 | 520,020 |
|
Apr 30, 2026
|
47.500 | 47.560 | 45.800 | 47.200 | 47.200 | 313,800 |
|
Apr 29, 2026
|
47.700 | 50.500 | 47.000 | 47.500 | 47.500 | 553,200 |
|
Apr 28, 2026
|
50.000 | 50.000 | 46.000 | 47.700 | 47.700 | 617,400 |
|
Apr 27, 2026
|
51.550 | 51.650 | 48.180 | 48.400 | 48.400 | 1,547,980 |
|
Apr 24, 2026
|
52.400 | 53.450 | 49.800 | 51.600 | 51.600 | 1,364,478 |
|
Apr 23, 2026
|
56.500 | 56.500 | 51.500 | 51.550 | 51.550 | 628,400 |
|
Apr 22, 2026
|
59.850 | 59.850 | 56.000 | 56.050 | 56.050 | 836,250 |
|
Apr 21, 2026
|
64.000 | 64.000 | 57.700 | 60.050 | 60.050 | 982,000 |
|
Apr 20, 2026
|
63.500 | 66.000 | 57.050 | 61.200 | 61.200 | 2,281,200 |
|
Apr 17, 2026
|
65.150 | 65.150 | 59.850 | 63.000 | 63.000 | 1,075,000 |
|
Apr 16, 2026
|
61.700 | 66.000 | 59.000 | 64.200 | 64.200 | 1,892,608 |
|
Apr 15, 2026
|
66.800 | 66.800 | 59.100 | 61.700 | 61.700 | 1,372,280 |
|
Apr 14, 2026
|
66.300 | 71.200 | 61.200 | 63.500 | 63.500 | 3,107,450 |
|
Apr 13, 2026
|
53.150 | 66.300 | 51.200 | 63.200 | 63.200 | 5,020,492 |
|
Apr 10, 2026
|
53.150 | 54.300 | 50.200 | 52.000 | 52.000 | 777,602 |
|
Apr 9, 2026
|
51.350 | 54.200 | 49.600 | 51.550 | 51.550 | 842,646 |
|
Apr 8, 2026
|
48.200 | 54.350 | 46.940 | 51.300 | 51.300 | 1,804,840 |
|
Apr 2, 2026
|
50.150 | 50.350 | 43.000 | 46.800 | 46.800 | 1,505,540 |
|
Apr 1, 2026
|
55.000 | 57.250 | 50.300 | 50.350 | 50.350 | 1,055,036 |
|
Mar 31, 2026
|
53.500 | 55.300 | 51.800 | 52.500 | 52.500 | 514,670 |
|
Mar 30, 2026
|
57.000 | 58.400 | 53.000 | 53.500 | 53.500 | 1,274,376 |
|
Mar 27, 2026
|
64.000 | 64.000 | 56.050 | 57.500 | 57.500 | 1,696,270 |
|
Mar 26, 2026
|
74.450 | 74.450 | 64.100 | 64.650 | 64.650 | 771,056 |
|
Mar 25, 2026
|
76.500 | 76.500 | 70.800 | 72.900 | 72.900 | 665,422 |
|
Mar 24, 2026
|
74.000 | 74.200 | 69.550 | 71.650 | 71.650 | 636,126 |
|
Mar 23, 2026
|
77.200 | 78.900 | 70.850 | 70.850 | 70.850 | 795,360 |
|
Mar 20, 2026
|
84.600 | 85.200 | 79.500 | 80.000 | 80.000 | 627,065 |
|
Mar 19, 2026
|
91.500 | 91.500 | 82.450 | 82.450 | 82.450 | 1,337,089 |
|
Mar 18, 2026
|
83.550 | 95.900 | 81.550 | 91.950 | 91.950 | 3,535,901 |
|
Mar 17, 2026
|
81.450 | 86.500 | 80.500 | 83.050 | 83.050 | 1,419,218 |
|
Mar 16, 2026
|
84.800 | 87.400 | 78.200 | 81.300 | 81.300 | 1,715,490 |
|
Mar 13, 2026
|
84.000 | 85.300 | 79.950 | 84.050 | 84.050 | 1,230,560 |
|
Mar 12, 2026
|
86.650 | 89.600 | 83.100 | 83.300 | 83.300 | 1,134,700 |
|
Mar 11, 2026
|
84.750 | 91.500 | 82.650 | 85.950 | 85.950 | 2,874,069 |
|
Mar 10, 2026
|
85.000 | 87.950 | 79.400 | 84.750 | 84.750 | 4,086,246 |
|
Mar 9, 2026
|
75.000 | 81.000 | 71.200 | 79.000 | 79.000 | 1,717,704 |
|
Mar 6, 2026
|
77.950 | 80.000 | 76.400 | 78.500 | 78.500 | 881,760 |
|
Mar 5, 2026
|
81.000 | 85.150 | 74.550 | 78.100 | 78.100 | 1,873,046 |
|
Mar 4, 2026
|
86.000 | 91.000 | 76.400 | 78.000 | 78.000 | 2,830,587 |
|
Mar 3, 2026
|
86.800 | 94.100 | 84.000 | 86.850 | 86.850 | 3,639,480 |
|
Mar 2, 2026
|
85.000 | 95.450 | 80.200 | 85.100 | 85.100 | 2,734,309 |
|
Feb 27, 2026
|
102.100 | 102.900 | 88.000 | 91.500 | 91.500 | 4,468,859 |
|
Feb 26, 2026
|
110.000 | 112.000 | 101.100 | 104.000 | 104.000 | 2,743,797 |
|
Feb 25, 2026
|
125.000 | 130.000 | 100.500 | 107.900 | 107.900 | 4,532,458 |
|
Feb 24, 2026
|
124.200 | 131.400 | 112.000 | 122.100 | 122.100 | 5,069,824 |
|
Feb 23, 2026
|
150.000 | 161.600 | 114.000 | 120.800 | 120.800 | 6,959,937 |
|
Feb 20, 2026
|
138.000 | 157.000 | 133.000 | 154.100 | 154.100 | 9,281,502 |
|
Feb 16, 2026
|
103.800 | 125.600 | 100.000 | 120.000 | 120.000 | 5,956,485 |
|
Feb 13, 2026
|
82.300 | 99.600 | 82.300 | 92.600 | 92.600 | 9,807,072 |
