7Road Holdings Limited (HKG:0797)
Hong Kong
· Delayed Price · Currency is HKD 0.700
+0.100 (16.67%)
Mar 10, 2026, 1:35 PM HKT
7Road Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.58 | 0.58 | 0.58 | 0.60 | 0.60 | -10.45% | 2,000 |
| Mar 6, 2026 | 0.61 | 0.70 | 0.61 | 0.67 | 0.67 | 21.82% | 258,000 |
| Mar 5, 2026 | 0.65 | 0.70 | 0.55 | 0.55 | 0.55 | -12.70% | 142,000 |
| Mar 4, 2026 | 0.58 | 0.75 | 0.58 | 0.63 | 0.63 | 8.62% | 298,000 |
| Mar 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 14,000 |
| Mar 2, 2026 | 0.55 | 0.61 | 0.51 | 0.59 | 0.59 | -1.67% | 60,000 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 24,000 |
| Feb 26, 2026 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | - | 518,000 |
| Feb 25, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 62,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 8,000 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 20,000 |
| Feb 12, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 8,000 |
| Feb 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 9, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | -2.82% | 34,000 |
| Feb 6, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 5.97% | 54,000 |
| Feb 5, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -4.29% | 12,000 |
| Feb 4, 2026 | 0.60 | 0.70 | 0.56 | 0.70 | 0.70 | -1.41% | 6,000 |
| Feb 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 30, 2026 | 0.65 | 0.73 | 0.65 | 0.71 | 0.71 | 1.43% | 70,000 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Jan 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Jan 27, 2026 | 0.73 | 0.73 | 0.66 | 0.72 | 0.72 | -2.70% | 274,000 |
| Jan 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 23, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 184,000 |
| Jan 22, 2026 | 0.64 | 0.75 | 0.64 | 0.71 | 0.71 | 10.94% | 496,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 2,000 |
| Jan 20, 2026 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | -3.17% | 78,000 |
| Jan 19, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 20,000 |
| Jan 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Jan 15, 2026 | 0.58 | 0.62 | 0.53 | 0.62 | 0.62 | - | 50,000 |
| Jan 14, 2026 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | 5.08% | 10,000 |
| Jan 13, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 116,000 |
| Jan 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 11.76% | 80,000 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | - |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.26% | 10,000 |
| Jan 7, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 6, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | - | 20,000 |
| Jan 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 4,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 26,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 30,000 |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 68,000 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 20,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 16,000 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 40,000 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 52,000 |
| Dec 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.14% | 2,000 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Dec 5, 2025 | 0.52 | 0.53 | 0.52 | 0.55 | 0.55 | -3.51% | 386,000 |
| Dec 4, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 56,000 |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -6.78% | 28,000 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,000 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | - | 166,000 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 2,000 |
| Nov 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -5.97% | 110,000 |
| Nov 20, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -5.63% | 130,000 |
| Nov 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 10,000 |
| Nov 17, 2025 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -4.05% | 12,000 |
| Nov 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 13, 2025 | 0.68 | 0.74 | 0.60 | 0.74 | 0.74 | -5.13% | 50,000 |
| Nov 12, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 8.33% | 14,000 |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.72 | 0.72 | -4.00% | 12,000 |
| Nov 7, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 4.17% | 42,000 |
| Nov 6, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 50,000 |
| Nov 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Nov 4, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.70% | 88,000 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -5.48% | 54,000 |
| Oct 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | - |
| Oct 30, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 26,000 |
| Oct 28, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 8,000 |
| Oct 27, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -5.00% | 68,000 |
| Oct 24, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -3.61% | 26,000 |
| Oct 23, 2025 | 0.80 | 0.83 | 0.71 | 0.83 | 0.83 | 3.75% | 200,000 |
| Oct 22, 2025 | 0.71 | 0.82 | 0.71 | 0.80 | 0.80 | 14.29% | 362,000 |
| Oct 21, 2025 | 0.71 | 0.84 | 0.69 | 0.70 | 0.70 | -11.39% | 464,000 |
| Oct 20, 2025 | 0.81 | 0.85 | 0.78 | 0.79 | 0.79 | -2.47% | 382,000 |
| Oct 17, 2025 | 0.73 | 0.93 | 0.73 | 0.81 | 0.81 | -2.41% | 1,582,000 |
| Oct 16, 2025 | 0.68 | 0.84 | 0.63 | 0.83 | 0.83 | 27.69% | 3,758,000 |
| Oct 15, 2025 | 0.66 | 0.70 | 0.63 | 0.65 | 0.65 | -1.52% | 1,550,000 |
| Oct 14, 2025 | 0.57 | 0.74 | 0.52 | 0.66 | 0.66 | 17.86% | 4,306,000 |
| Oct 13, 2025 | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | 12.00% | 544,000 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 5.26% | 4,000 |