Beijing Haizhi Technology Group Co., Ltd. Class H 2706

HKEX · Hong Kong SAR China · Technology Services

HKD 38.40-1.30 (-3.27%)

Market open· Oct 2, 2026, 2:51 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 38.70	-2.52%	HKD 39.70	HKD 39.70	HKD 38.00	54.20K
2026-09-30	HKD 39.70	+2.21%	HKD 40.80	HKD 40.80	HKD 38.60	788.40K
2026-09-29	HKD 38.84	+0.10%	HKD 38.80	HKD 39.00	HKD 36.66	960.00K
2026-09-28	HKD 38.80	-7.93%	HKD 42.50	HKD 42.50	HKD 38.74	682.00K
2026-09-25	HKD 42.14	-0.85%	HKD 41.58	HKD 42.70	HKD 41.02	67.60K
2026-09-24	HKD 42.50	-0.47%	HKD 43.46	HKD 43.64	HKD 41.28	783.80K
2026-09-23	HKD 42.70	-8.17%	HKD 47.50	HKD 48.50	HKD 42.10	1.65M
2026-09-22	HKD 46.50	+9.15%	HKD 43.98	HKD 48.20	HKD 42.70	3.32M
2026-09-21	HKD 42.60	+0.80%	HKD 42.12	HKD 43.20	HKD 40.88	1.10M
2026-09-18	HKD 42.26	+2.03%	HKD 42.82	HKD 43.38	HKD 41.06	1.22M
2026-09-17	HKD 41.42	+1.97%	HKD 41.00	HKD 41.50	HKD 39.80	1.06M
2026-09-16	HKD 40.62	-5.14%	HKD 42.86	HKD 43.54	HKD 40.60	1.45M
2026-09-15	HKD 42.82	+6.31%	HKD 40.10	HKD 43.16	HKD 40.10	2.01M
2026-09-14	HKD 40.28	-3.36%	HKD 42.90	HKD 42.92	HKD 38.04	1.27M
2026-09-11	HKD 41.68	-6.34%	HKD 45.00	HKD 46.48	HKD 40.80	3.22M
2026-09-10	HKD 44.50	-12.75%	HKD 51.20	HKD 52.45	HKD 43.70	3.05M
2026-09-09	HKD 51.00	-4.67%	HKD 53.50	HKD 53.95	HKD 50.45	1.09M
2026-09-08	HKD 53.50	-4.12%	HKD 57.95	HKD 57.95	HKD 53.20	1.81M
2026-09-07	HKD 55.80	-1.50%	HKD 56.70	HKD 58.50	HKD 53.80	1.77M
2026-09-04	HKD 56.65	+0.09%	HKD 58.80	HKD 61.00	HKD 54.90	3.14M
2026-09-03	HKD 56.60	+2.35%	HKD 57.05	HKD 61.95	HKD 56.00	4.35M
2026-09-02	HKD 55.30	-3.41%	HKD 55.00	HKD 57.05	HKD 54.10	1.80M
2026-09-01	HKD 57.25	+12.92%	HKD 52.00	HKD 59.50	HKD 50.50	6.87M
2026-08-31	HKD 50.70	+0.80%	HKD 50.25	HKD 53.00	HKD 49.00	1.71M
2026-08-28	HKD 50.30	+0.30%	HKD 51.55	HKD 54.05	HKD 50.20	2.91M
2026-08-27	HKD 50.15	-4.93%	HKD 54.50	HKD 54.50	HKD 49.94	2.92M
2026-08-26	HKD 52.75	+0.09%	HKD 53.00	HKD 56.50	HKD 50.20	3.60M
2026-08-25	HKD 52.70	+6.34%	HKD 49.52	HKD 58.90	HKD 48.22	6.24M
2026-08-24	HKD 49.56	-2.06%	HKD 50.60	HKD 52.40	HKD 48.42	3.49M
2026-08-21	HKD 50.60	+13.45%	HKD 45.06	HKD 51.20	HKD 43.44	7.00M
2026-08-20	HKD 44.60	+15.19%	HKD 39.52	HKD 47.40	HKD 38.38	7.97M
2026-08-19	HKD 38.72	-3.05%	HKD 40.30	HKD 40.30	HKD 37.04	1.43M
2026-08-18	HKD 39.94	-3.99%	HKD 42.00	HKD 42.00	HKD 38.60	2.01M
2026-08-17	HKD 41.60	+0.05%	HKD 42.22	HKD 43.06	HKD 40.00	2.87M
2026-08-14	HKD 41.58	-4.89%	HKD 44.02	HKD 45.30	HKD 39.98	3.06M
2026-08-13	HKD 43.72	-2.67%	HKD 44.90	HKD 47.50	HKD 42.70	3.06M
2026-08-12	HKD 44.92	+2.09%	HKD 44.00	HKD 50.75	HKD 44.00	7.84M
2026-08-11	HKD 44.00	-8.98%	HKD 48.70	HKD 50.15	HKD 44.00	2.86M
2026-08-10	HKD 48.34	+0.33%	HKD 49.40	HKD 51.50	HKD 45.22	4.77M
2026-08-07	HKD 48.18	-5.44%	HKD 50.60	HKD 55.40	HKD 46.72	8.71M
2026-08-06	HKD 50.95	-6.51%	HKD 54.25	HKD 59.00	HKD 47.80	11.17M
2026-08-05	HKD 54.50	+42.89%	HKD 40.24	HKD 59.75	HKD 39.08	19.82M
2026-08-04	HKD 38.14	-2.10%	HKD 39.98	HKD 42.60	HKD 36.02	5.13M
2026-08-03	HKD 38.96	-0.51%	HKD 37.22	HKD 47.40	HKD 33.88	14.57M
2026-07-31	HKD 39.16	+82.65%	HKD 23.52	HKD 42.50	HKD 22.56	21.53M
2026-07-30	HKD 21.44	-19.09%	HKD 26.50	HKD 26.50	HKD 21.44	1.42M
2026-07-29	HKD 26.50	-5.02%	HKD 28.08	HKD 28.36	HKD 26.50	504.57K
2026-07-28	HKD 27.90	-3.26%	HKD 28.80	HKD 29.54	HKD 27.20	738.60K
2026-07-27	HKD 28.84	+3.00%	HKD 26.44	HKD 29.00	HKD 26.44	559.00K
2026-07-24	HKD 28.00	-12.23%	HKD 31.90	HKD 31.90	HKD 27.98	1.04M
2026-07-23	HKD 31.90	-3.16%	HKD 33.78	HKD 33.78	HKD 31.82	396.60K
2026-07-22	HKD 32.94	+1.42%	HKD 32.08	HKD 34.10	HKD 32.08	684.40K
2026-07-21	HKD 32.48	-2.11%	HKD 33.50	HKD 35.68	HKD 31.74	1.34M
2026-07-20	HKD 33.18	-5.20%	HKD 35.00	HKD 35.98	HKD 32.64	570.45K
2026-07-17	HKD 35.00	-10.07%	HKD 38.92	HKD 38.92	HKD 34.52	843.20K
2026-07-16	HKD 38.92	-3.23%	HKD 41.00	HKD 41.00	HKD 38.60	1.67M
2026-07-15	HKD 40.22	+1.51%	HKD 40.28	HKD 41.50	HKD 38.50	1.54M
2026-07-14	HKD 39.62	+2.06%	HKD 39.98	HKD 41.56	HKD 37.10	1.97M
2026-07-13	HKD 38.82	-10.47%	HKD 44.28	HKD 44.28	HKD 37.80	1.41M
2026-07-10	HKD 43.36	-2.78%	HKD 45.44	HKD 46.80	HKD 41.80	1.69M
2026-07-09	HKD 44.60	+3.77%	HKD 44.00	HKD 47.92	HKD 42.92	5.19M
2026-07-08	HKD 42.98	+1.80%	HKD 42.38	HKD 44.72	HKD 40.24	3.20M
2026-07-07	HKD 42.22	-5.12%	HKD 44.80	HKD 45.00	HKD 41.20	1.40M
2026-07-06	HKD 44.50	-4.38%	HKD 47.88	HKD 47.88	HKD 43.12	868.80K
2026-07-03	HKD 46.54	-1.81%	HKD 48.96	HKD 50.65	HKD 46.30	3.45M
2026-07-02	HKD 47.40	-7.60%	HKD 52.85	HKD 52.85	HKD 47.30	1.44M
2026-06-30	HKD 51.30	-1.35%	HKD 52.05	HKD 52.45	HKD 50.35	782.80K
2026-06-29	HKD 52.00	-1.89%	HKD 55.00	HKD 55.00	HKD 51.60	1.92M
2026-06-26	HKD 53.00	-8.30%	HKD 58.80	HKD 59.55	HKD 50.50	1.77M
2026-06-25	HKD 57.80	-4.62%	HKD 62.60	HKD 62.60	HKD 57.50	1.20M
2026-06-24	HKD 60.60	-0.66%	HKD 61.00	HKD 63.00	HKD 59.80	1.01M
2026-06-23	HKD 61.00	-4.69%	HKD 64.00	HKD 64.00	HKD 57.50	1.82M
2026-06-22	HKD 64.00	0.00%	HKD 66.60	HKD 67.00	HKD 61.00	2.42M
2026-06-18	HKD 64.00	+3.39%	HKD 62.00	HKD 66.80	HKD 59.10	3.65M
2026-06-17	HKD 61.90	-5.78%	HKD 66.20	HKD 66.65	HKD 60.50	3.72M
2026-06-16	HKD 65.70	-1.65%	HKD 67.55	HKD 70.50	HKD 63.80	4.39M
2026-06-15	HKD 66.80	+19.61%	HKD 58.60	HKD 75.00	HKD 57.60	12.02M
2026-06-12	HKD 55.85	-12.67%	HKD 67.00	HKD 67.00	HKD 54.80	4.31M
2026-06-11	HKD 63.95	-13.81%	HKD 73.70	HKD 76.05	HKD 63.95	4.34M
2026-06-10	HKD 74.20	+9.93%	HKD 66.45	HKD 77.30	HKD 66.00	10.76M
2026-06-09	HKD 67.50	+20.54%	HKD 60.65	HKD 70.75	HKD 56.30	9.38M
2026-06-08	HKD 56.00	-2.61%	HKD 56.00	HKD 57.50	HKD 45.70	4.07M
2026-06-05	HKD 57.50	0.00%	HKD 58.00	HKD 58.80	HKD 57.10	642.64K
2026-06-04	HKD 57.50	-0.09%	HKD 58.40	HKD 58.50	HKD 55.80	500.41K
2026-06-03	HKD 57.55	+2.86%	HKD 57.10	HKD 58.15	HKD 55.50	397.48K
2026-06-02	HKD 55.95	-3.62%	HKD 58.10	HKD 59.00	HKD 55.60	607.40K
2026-06-01	HKD 58.05	-1.02%	HKD 59.10	HKD 60.25	HKD 58.00	468.40K
2026-05-29	HKD 58.65	-4.63%	HKD 62.35	HKD 64.20	HKD 57.65	1.43M
2026-05-28	HKD 61.50	+0.82%	HKD 61.50	HKD 62.00	HKD 58.95	637.68K
2026-05-27	HKD 61.00	+6.09%	HKD 58.00	HKD 62.95	HKD 57.80	1.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 38.70	-2.52%	HKD 39.70	HKD 39.70	HKD 38.00	54.20K
2026-09-30	HKD 39.70	+2.21%	HKD 40.80	HKD 40.80	HKD 38.60	788.40K
2026-09-29	HKD 38.84	+0.10%	HKD 38.80	HKD 39.00	HKD 36.66	960.00K
2026-09-28	HKD 38.80	-7.93%	HKD 42.50	HKD 42.50	HKD 38.74	682.00K
2026-09-25	HKD 42.14	-0.85%	HKD 41.58	HKD 42.70	HKD 41.02	67.60K
2026-09-24	HKD 42.50	-0.47%	HKD 43.46	HKD 43.64	HKD 41.28	783.80K
2026-09-23	HKD 42.70	-8.17%	HKD 47.50	HKD 48.50	HKD 42.10	1.65M
2026-09-22	HKD 46.50	+9.15%	HKD 43.98	HKD 48.20	HKD 42.70	3.32M
2026-09-21	HKD 42.60	+0.80%	HKD 42.12	HKD 43.20	HKD 40.88	1.10M
2026-09-18	HKD 42.26	+2.03%	HKD 42.82	HKD 43.38	HKD 41.06	1.22M
2026-09-17	HKD 41.42	+1.97%	HKD 41.00	HKD 41.50	HKD 39.80	1.06M
2026-09-16	HKD 40.62	-5.14%	HKD 42.86	HKD 43.54	HKD 40.60	1.45M
2026-09-15	HKD 42.82	+6.31%	HKD 40.10	HKD 43.16	HKD 40.10	2.01M
2026-09-14	HKD 40.28	-3.36%	HKD 42.90	HKD 42.92	HKD 38.04	1.27M
2026-09-11	HKD 41.68	-6.34%	HKD 45.00	HKD 46.48	HKD 40.80	3.22M
2026-09-10	HKD 44.50	-12.75%	HKD 51.20	HKD 52.45	HKD 43.70	3.05M
2026-09-09	HKD 51.00	-4.67%	HKD 53.50	HKD 53.95	HKD 50.45	1.09M
2026-09-08	HKD 53.50	-4.12%	HKD 57.95	HKD 57.95	HKD 53.20	1.81M
2026-09-07	HKD 55.80	-1.50%	HKD 56.70	HKD 58.50	HKD 53.80	1.77M
2026-09-04	HKD 56.65	+0.09%	HKD 58.80	HKD 61.00	HKD 54.90	3.14M
2026-09-03	HKD 56.60	+2.35%	HKD 57.05	HKD 61.95	HKD 56.00	4.35M
2026-09-02	HKD 55.30	-3.41%	HKD 55.00	HKD 57.05	HKD 54.10	1.80M
2026-09-01	HKD 57.25	+12.92%	HKD 52.00	HKD 59.50	HKD 50.50	6.87M
2026-08-31	HKD 50.70	+0.80%	HKD 50.25	HKD 53.00	HKD 49.00	1.71M
2026-08-28	HKD 50.30	+0.30%	HKD 51.55	HKD 54.05	HKD 50.20	2.91M
2026-08-27	HKD 50.15	-4.93%	HKD 54.50	HKD 54.50	HKD 49.94	2.92M
2026-08-26	HKD 52.75	+0.09%	HKD 53.00	HKD 56.50	HKD 50.20	3.60M
2026-08-25	HKD 52.70	+6.34%	HKD 49.52	HKD 58.90	HKD 48.22	6.24M
2026-08-24	HKD 49.56	-2.06%	HKD 50.60	HKD 52.40	HKD 48.42	3.49M
2026-08-21	HKD 50.60	+13.45%	HKD 45.06	HKD 51.20	HKD 43.44	7.00M
2026-08-20	HKD 44.60	+15.19%	HKD 39.52	HKD 47.40	HKD 38.38	7.97M
2026-08-19	HKD 38.72	-3.05%	HKD 40.30	HKD 40.30	HKD 37.04	1.43M
2026-08-18	HKD 39.94	-3.99%	HKD 42.00	HKD 42.00	HKD 38.60	2.01M
2026-08-17	HKD 41.60	+0.05%	HKD 42.22	HKD 43.06	HKD 40.00	2.87M
2026-08-14	HKD 41.58	-4.89%	HKD 44.02	HKD 45.30	HKD 39.98	3.06M
2026-08-13	HKD 43.72	-2.67%	HKD 44.90	HKD 47.50	HKD 42.70	3.06M
2026-08-12	HKD 44.92	+2.09%	HKD 44.00	HKD 50.75	HKD 44.00	7.84M
2026-08-11	HKD 44.00	-8.98%	HKD 48.70	HKD 50.15	HKD 44.00	2.86M
2026-08-10	HKD 48.34	+0.33%	HKD 49.40	HKD 51.50	HKD 45.22	4.77M
2026-08-07	HKD 48.18	-5.44%	HKD 50.60	HKD 55.40	HKD 46.72	8.71M
2026-08-06	HKD 50.95	-6.51%	HKD 54.25	HKD 59.00	HKD 47.80	11.17M
2026-08-05	HKD 54.50	+42.89%	HKD 40.24	HKD 59.75	HKD 39.08	19.82M
2026-08-04	HKD 38.14	-2.10%	HKD 39.98	HKD 42.60	HKD 36.02	5.13M
2026-08-03	HKD 38.96	-0.51%	HKD 37.22	HKD 47.40	HKD 33.88	14.57M
2026-07-31	HKD 39.16	+82.65%	HKD 23.52	HKD 42.50	HKD 22.56	21.53M
2026-07-30	HKD 21.44	-19.09%	HKD 26.50	HKD 26.50	HKD 21.44	1.42M
2026-07-29	HKD 26.50	-5.02%	HKD 28.08	HKD 28.36	HKD 26.50	504.57K
2026-07-28	HKD 27.90	-3.26%	HKD 28.80	HKD 29.54	HKD 27.20	738.60K
2026-07-27	HKD 28.84	+3.00%	HKD 26.44	HKD 29.00	HKD 26.44	559.00K
2026-07-24	HKD 28.00	-12.23%	HKD 31.90	HKD 31.90	HKD 27.98	1.04M
2026-07-23	HKD 31.90	-3.16%	HKD 33.78	HKD 33.78	HKD 31.82	396.60K
2026-07-22	HKD 32.94	+1.42%	HKD 32.08	HKD 34.10	HKD 32.08	684.40K
2026-07-21	HKD 32.48	-2.11%	HKD 33.50	HKD 35.68	HKD 31.74	1.34M
2026-07-20	HKD 33.18	-5.20%	HKD 35.00	HKD 35.98	HKD 32.64	570.45K
2026-07-17	HKD 35.00	-10.07%	HKD 38.92	HKD 38.92	HKD 34.52	843.20K
2026-07-16	HKD 38.92	-3.23%	HKD 41.00	HKD 41.00	HKD 38.60	1.67M
2026-07-15	HKD 40.22	+1.51%	HKD 40.28	HKD 41.50	HKD 38.50	1.54M
2026-07-14	HKD 39.62	+2.06%	HKD 39.98	HKD 41.56	HKD 37.10	1.97M
2026-07-13	HKD 38.82	-10.47%	HKD 44.28	HKD 44.28	HKD 37.80	1.41M
2026-07-10	HKD 43.36	-2.78%	HKD 45.44	HKD 46.80	HKD 41.80	1.69M
2026-07-09	HKD 44.60	+3.77%	HKD 44.00	HKD 47.92	HKD 42.92	5.19M
2026-07-08	HKD 42.98	+1.80%	HKD 42.38	HKD 44.72	HKD 40.24	3.20M
2026-07-07	HKD 42.22	-5.12%	HKD 44.80	HKD 45.00	HKD 41.20	1.40M
2026-07-06	HKD 44.50	-4.38%	HKD 47.88	HKD 47.88	HKD 43.12	868.80K
2026-07-03	HKD 46.54	-1.81%	HKD 48.96	HKD 50.65	HKD 46.30	3.45M
2026-07-02	HKD 47.40	-7.60%	HKD 52.85	HKD 52.85	HKD 47.30	1.44M
2026-06-30	HKD 51.30	-1.35%	HKD 52.05	HKD 52.45	HKD 50.35	782.80K
2026-06-29	HKD 52.00	-1.89%	HKD 55.00	HKD 55.00	HKD 51.60	1.92M
2026-06-26	HKD 53.00	-8.30%	HKD 58.80	HKD 59.55	HKD 50.50	1.77M
2026-06-25	HKD 57.80	-4.62%	HKD 62.60	HKD 62.60	HKD 57.50	1.20M
2026-06-24	HKD 60.60	-0.66%	HKD 61.00	HKD 63.00	HKD 59.80	1.01M
2026-06-23	HKD 61.00	-4.69%	HKD 64.00	HKD 64.00	HKD 57.50	1.82M
2026-06-22	HKD 64.00	0.00%	HKD 66.60	HKD 67.00	HKD 61.00	2.42M
2026-06-18	HKD 64.00	+3.39%	HKD 62.00	HKD 66.80	HKD 59.10	3.65M
2026-06-17	HKD 61.90	-5.78%	HKD 66.20	HKD 66.65	HKD 60.50	3.72M
2026-06-16	HKD 65.70	-1.65%	HKD 67.55	HKD 70.50	HKD 63.80	4.39M
2026-06-15	HKD 66.80	+19.61%	HKD 58.60	HKD 75.00	HKD 57.60	12.02M
2026-06-12	HKD 55.85	-12.67%	HKD 67.00	HKD 67.00	HKD 54.80	4.31M
2026-06-11	HKD 63.95	-13.81%	HKD 73.70	HKD 76.05	HKD 63.95	4.34M
2026-06-10	HKD 74.20	+9.93%	HKD 66.45	HKD 77.30	HKD 66.00	10.76M
2026-06-09	HKD 67.50	+20.54%	HKD 60.65	HKD 70.75	HKD 56.30	9.38M
2026-06-08	HKD 56.00	-2.61%	HKD 56.00	HKD 57.50	HKD 45.70	4.07M
2026-06-05	HKD 57.50	0.00%	HKD 58.00	HKD 58.80	HKD 57.10	642.64K
2026-06-04	HKD 57.50	-0.09%	HKD 58.40	HKD 58.50	HKD 55.80	500.41K
2026-06-03	HKD 57.55	+2.86%	HKD 57.10	HKD 58.15	HKD 55.50	397.48K
2026-06-02	HKD 55.95	-3.62%	HKD 58.10	HKD 59.00	HKD 55.60	607.40K
2026-06-01	HKD 58.05	-1.02%	HKD 59.10	HKD 60.25	HKD 58.00	468.40K
2026-05-29	HKD 58.65	-4.63%	HKD 62.35	HKD 64.20	HKD 57.65	1.43M
2026-05-28	HKD 61.50	+0.82%	HKD 61.50	HKD 62.00	HKD 58.95	637.68K
2026-05-27	HKD 61.00	+6.09%	HKD 58.00	HKD 62.95	HKD 57.80	1.80M