Ciprun Technology Holdings Company Limited (HKG:1020)
Hong Kong
· Delayed Price · Currency is HKD 0.275
-0.005 (-1.79%)
Apr 29, 2026, 4:08 PM HKT
HKG:1020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 9,688,000 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,840,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 6,232,000 |
| Apr 24, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 17,068,000 |
| Apr 23, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 5,888,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 13,072,000 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 2,200,000 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 3,044,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 24,836,000 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 13,264,000 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 19,824,000 |
| Apr 14, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 9,356,000 |
| Apr 13, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 7,620,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 4,286,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 5,984,000 |
| Apr 8, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | - | 12,214,000 |
| Apr 2, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -2.74% | 4,352,000 |
| Apr 1, 2026 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 5.80% | 6,336,000 |
| Mar 31, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 8,804,000 |
| Mar 30, 2026 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | - | 7,484,000 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 1.47% | 2,692,000 |
| Mar 26, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -5.56% | 9,360,000 |
| Mar 25, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 5,608,000 |
| Mar 24, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 9,536,000 |
| Mar 23, 2026 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -7.59% | 21,770,000 |
| Mar 20, 2026 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | - | 8,738,000 |
| Mar 19, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 14,393,000 |
| Mar 18, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 2.56% | 18,080,000 |
| Mar 17, 2026 | 0.36 | 0.42 | 0.35 | 0.39 | 0.39 | 5.41% | 35,768,000 |
| Mar 16, 2026 | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | 15.62% | 30,154,000 |
| Mar 13, 2026 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 6.67% | 22,016,000 |
| Mar 12, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 17,068,800 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 6,348,000 |
| Mar 10, 2026 | 0.35 | 0.35 | 0.29 | 0.32 | 0.32 | -8.70% | 34,760,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 6,464,000 |
| Mar 6, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 1,055,000 |
| Mar 5, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | - | 6,792,000 |
| Mar 4, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 7,428,000 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.67% | 4,320,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -8.54% | 12,136,000 |
| Feb 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 3,168,000 |
| Feb 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 4,636,000 |
| Feb 25, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.49% | 11,276,000 |
| Feb 24, 2026 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 13,116,000 |
| Feb 23, 2026 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -8.05% | 18,555,000 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -6.45% | 15,349,000 |
| Feb 16, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 6,544,000 |
| Feb 13, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 5,192,000 |
| Feb 12, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 9,493,000 |
| Feb 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 6,500,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -2.27% | 8,656,000 |
| Feb 9, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -3.30% | 6,944,000 |
| Feb 6, 2026 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 10,144,000 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 8,880,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -3.06% | 19,104,000 |
| Feb 3, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 7.69% | 20,244,000 |
| Feb 2, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 22,536,000 |
| Jan 30, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 41,364,000 |
| Jan 29, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 19,832,000 |
| Jan 28, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 21,164,000 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 12,256,000 |
| Jan 26, 2026 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | - | 34,652,000 |
| Jan 23, 2026 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 9.59% | 20,796,000 |
| Jan 22, 2026 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | - | 13,736,000 |
| Jan 21, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 9,400,000 |
| Jan 20, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 14,708,000 |
| Jan 19, 2026 | 0.41 | 0.43 | 0.37 | 0.38 | 0.38 | -7.41% | 23,712,000 |
| Jan 16, 2026 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 12.50% | 34,200,000 |
| Jan 15, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 18,416,000 |
| Jan 14, 2026 | 0.30 | 0.38 | 0.30 | 0.35 | 0.35 | 14.75% | 46,532,000 |
| Jan 13, 2026 | 0.53 | 0.55 | 0.25 | 0.31 | 0.31 | -38.38% | 204,805,600 |
| Jan 12, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 26.92% | 103,931,200 |
| Jan 9, 2026 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 9.86% | 69,524,000 |
| Jan 8, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 18.33% | 76,394,400 |
| Jan 7, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 38,460,000 |
| Jan 6, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 72,964,000 |
| Jan 5, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.04% | 73,304,000 |
| Jan 2, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 14.72% | 66,808,000 |
| Dec 31, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.68% | 23,376,000 |
| Dec 30, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 20.25% | 49,508,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 11,968,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,648,800 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | 6,948,000 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.37% | 12,612,000 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.87% | 8,708,000 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 4,272,000 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 7,404,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 11,516,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.16% | 27,344,000 |
| Dec 12, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 26.40% | 77,824,000 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.04% | 5,188,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 6,572,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,432,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,312,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 334,400 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 2,616,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,788,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 12,092,000 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 1,672,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 860,000 |