Beijing Haizhi Technology Group Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02706 | 2026-02-13 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 0 | 46.80 | 46.60 | 46.80 | 43.00 | 50.35 | 1,505,540 | 67,615,099 | 44.911 | 46.80 | 46.60 | 46.80 | 43.00 | 50.35 | 1,505,540 | 44.911 | -7.05% |
| 2026-04-01 | 0 | 50.35 | 50.30 | 50.35 | 50.30 | 57.25 | 1,055,036 | 55,893,764 | 52.978 | 50.35 | 50.30 | 50.35 | 50.30 | 57.25 | 1,055,036 | 52.978 | -4.10% |
| 2026-03-31 | 0 | 52.50 | 52.10 | 52.50 | 51.80 | 55.30 | 514,670 | 27,225,508 | 52.899 | 52.50 | 52.10 | 52.50 | 51.80 | 55.30 | 514,670 | 52.899 | -1.87% |
| 2026-03-30 | 0 | 53.50 | 53.50 | 53.75 | 53.00 | 58.40 | 1,274,376 | 70,349,203 | 55.203 | 53.50 | 53.50 | 53.75 | 53.00 | 58.40 | 1,274,376 | 55.203 | -6.96% |
| 2026-03-27 | 0 | 57.50 | 57.50 | 57.55 | 56.05 | 64.00 | 1,696,270 | 99,061,714 | 58.400 | 57.50 | 57.50 | 57.55 | 56.05 | 64.00 | 1,696,270 | 58.400 | -11.06% |
| 2026-03-26 | 0 | 64.65 | 64.60 | 64.70 | 64.10 | 74.45 | 771,056 | 51,889,029 | 67.296 | 64.65 | 64.60 | 64.70 | 64.10 | 74.45 | 771,056 | 67.296 | -11.32% |
| 2026-03-25 | 0 | 72.90 | 72.90 | 73.00 | 70.80 | 76.50 | 665,422 | 48,522,634 | 72.920 | 72.90 | 72.90 | 73.00 | 70.80 | 76.50 | 665,422 | 72.920 | 1.74% |
| 2026-03-24 | 0 | 71.65 | 71.55 | 71.65 | 69.55 | 74.20 | 636,126 | 45,424,428 | 71.408 | 71.65 | 71.55 | 71.65 | 69.55 | 74.20 | 636,126 | 71.408 | 1.13% |
| 2026-03-23 | 0 | 70.85 | 70.85 | 71.00 | 70.85 | 78.90 | 795,360 | 59,000,642 | 74.181 | 70.85 | 70.85 | 71.00 | 70.85 | 78.90 | 795,360 | 74.181 | -11.44% |
| 2026-03-20 | 0 | 80.00 | 80.00 | 80.70 | 79.50 | 85.20 | 627,065 | 51,274,382 | 81.769 | 80.00 | 80.00 | 80.70 | 79.50 | 85.20 | 627,065 | 81.769 | -2.97% |
| 2026-03-19 | 0 | 82.45 | 82.45 | 83.20 | 82.45 | 91.50 | 1,337,089 | 114,868,999 | 85.910 | 82.45 | 82.45 | 83.20 | 82.45 | 91.50 | 1,337,089 | 85.910 | -10.33% |
| 2026-03-18 | 0 | 91.95 | 91.60 | 91.95 | 81.55 | 95.90 | 3,535,901 | 313,624,440 | 88.697 | 91.95 | 91.60 | 91.95 | 81.55 | 95.90 | 3,535,901 | 88.697 | 10.72% |
| 2026-03-17 | 0 | 83.05 | 83.05 | 83.15 | 80.50 | 86.50 | 1,419,218 | 118,027,041 | 83.163 | 83.05 | 83.05 | 83.15 | 80.50 | 86.50 | 1,419,218 | 83.163 | 2.15% |
| 2026-03-16 | 0 | 81.30 | 81.30 | 81.35 | 78.20 | 87.40 | 1,715,490 | 139,470,874 | 81.301 | 81.30 | 81.30 | 81.35 | 78.20 | 87.40 | 1,715,490 | 81.301 | -3.27% |
| 2026-03-13 | 0 | 84.05 | 84.05 | 84.20 | 79.95 | 85.30 | 1,230,560 | 101,479,754 | 82.466 | 84.05 | 84.05 | 84.20 | 79.95 | 85.30 | 1,230,560 | 82.466 | 0.90% |
| 2026-03-12 | 0 | 83.30 | 83.30 | 83.45 | 83.10 | 89.60 | 1,134,700 | 96,993,195 | 85.479 | 83.30 | 83.30 | 83.45 | 83.10 | 89.60 | 1,134,700 | 85.479 | -3.08% |
| 2026-03-11 | 0 | 85.95 | 85.95 | 86.25 | 82.65 | 91.50 | 2,874,069 | 249,145,886 | 86.688 | 85.95 | 85.95 | 86.25 | 82.65 | 91.50 | 2,874,069 | 86.688 | 1.42% |
| 2026-03-10 | 0 | 84.75 | 84.75 | 84.85 | 79.40 | 87.95 | 4,086,246 | 343,358,773 | 84.028 | 84.75 | 84.75 | 84.85 | 79.40 | 87.95 | 4,086,246 | 84.028 | 7.28% |
| 2026-03-09 | 0 | 79.00 | 79.00 | 79.05 | 71.20 | 81.00 | 1,717,704 | 130,204,876 | 75.802 | 79.00 | 79.00 | 79.05 | 71.20 | 81.00 | 1,717,704 | 75.802 | 0.64% |
| 2026-03-06 | 0 | 78.50 | 78.40 | 78.75 | 76.40 | 80.00 | 881,760 | 69,017,022 | 78.272 | 78.50 | 78.40 | 78.75 | 76.40 | 80.00 | 881,760 | 78.272 | 0.51% |
| 2026-03-05 | 0 | 78.10 | 78.10 | 78.70 | 74.55 | 85.15 | 1,873,046 | 147,092,927 | 78.531 | 78.10 | 78.10 | 78.70 | 74.55 | 85.15 | 1,873,046 | 78.531 | 0.13% |
| 2026-03-04 | 0 | 78.00 | 78.00 | 78.70 | 76.40 | 91.00 | 2,830,587 | 239,256,743 | 84.526 | 78.00 | 78.00 | 78.70 | 76.40 | 91.00 | 2,830,587 | 84.525 | -10.19% |
| 2026-03-03 | 0 | 86.85 | 86.85 | 86.90 | 84.00 | 94.10 | 3,639,480 | 322,866,063 | 88.712 | 86.85 | 86.85 | 86.90 | 84.00 | 94.10 | 3,639,480 | 88.712 | 2.06% |
| 2026-03-02 | 0 | 85.10 | 85.05 | 85.10 | 80.20 | 95.45 | 2,734,309 | 235,277,840 | 86.047 | 85.10 | 85.05 | 85.10 | 80.20 | 95.45 | 2,734,309 | 86.047 | -6.99% |
| 2026-02-27 | 0 | 91.50 | 91.50 | 91.65 | 88.00 | 102.9 | 4,468,859 | 412,913,110 | 92.398 | 91.50 | 91.50 | 91.65 | 88.00 | 102.9 | 4,468,859 | 92.398 | -12.02% |
| 2026-02-26 | 0 | 104.0 | 104.0 | 104.3 | 101.1 | 112.0 | 2,743,797 | 287,842,293 | 104.91 | 104.0 | 104.0 | 104.3 | 101.1 | 112.0 | 2,743,797 | 104.91 | -3.61% |
| 2026-02-25 | 0 | 107.9 | 107.9 | 108.0 | 100.5 | 130.0 | 4,532,458 | 512,176,266 | 113.00 | 107.9 | 107.9 | 108.0 | 100.5 | 130.0 | 4,532,458 | 113.00 | -11.63% |
| 2026-02-24 | 0 | 122.1 | 122.1 | 122.2 | 112.0 | 131.4 | 5,069,824 | 619,203,336 | 122.14 | 122.1 | 122.1 | 122.2 | 112.0 | 131.4 | 5,069,824 | 122.14 | 1.08% |
| 2026-02-23 | 0 | 120.8 | 120.8 | 120.9 | 114.0 | 161.6 | 6,959,937 | 933,325,914 | 134.10 | 120.8 | 120.8 | 120.9 | 114.0 | 161.6 | 6,959,937 | 134.10 | -21.61% |
| 2026-02-20 | 0 | 154.1 | 154.0 | 154.1 | 133.0 | 157.0 | 9,281,502 | 1,336,183,913 | 143.96 | 154.1 | 154.0 | 154.1 | 133.0 | 157.0 | 9,281,502 | 143.96 | 28.42% |
| 2026-02-16 | 0 | 120.0 | 119.8 | 120.0 | 100.0 | 125.6 | 5,956,485 | 684,990,271 | 115.00 | 120.0 | 119.8 | 120.0 | 100.0 | 125.6 | 5,956,485 | 115.00 | 29.59% |
| 2026-02-13 | 0 | 92.60 | 92.60 | 92.65 | 82.30 | 99.60 | 9,807,072 | 863,448,680 | 88.044 | 92.60 | 92.60 | 92.65 | 82.30 | 99.60 | 9,807,072 | 88.043 |
Webb-site Database - Powered By Linux Group