Putian Communication Group Limited (HKG:1720)
Hong Kong
· Delayed Price · Currency is HKD 0.680
+0.130 (23.64%)
Mar 10, 2026, 3:04 PM HKT
HKG:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.59 | 0.66 | 0.59 | 0.62 | - | 12.73% | 15,116,000 |
| Mar 9, 2026 | 0.51 | 0.56 | 0.48 | 0.55 | 0.55 | -6.78% | 8,756,000 |
| Mar 6, 2026 | 0.58 | 0.59 | 0.50 | 0.59 | 0.59 | -3.28% | 20,152,000 |
| Mar 5, 2026 | 0.60 | 0.66 | 0.58 | 0.61 | 0.61 | 5.17% | 10,416,000 |
| Mar 4, 2026 | 0.63 | 0.67 | 0.55 | 0.58 | 0.58 | -7.94% | 13,917,080 |
| Mar 3, 2026 | 0.80 | 0.81 | 0.60 | 0.63 | 0.63 | -19.23% | 33,364,000 |
| Mar 2, 2026 | 0.74 | 0.83 | 0.71 | 0.78 | 0.78 | - | 24,896,000 |
| Feb 27, 2026 | 0.78 | 0.89 | 0.75 | 0.78 | 0.78 | -8.24% | 35,932,000 |
| Feb 26, 2026 | 0.67 | 0.92 | 0.65 | 0.85 | 0.85 | 32.81% | 61,540,000 |
| Feb 25, 2026 | 0.68 | 0.74 | 0.59 | 0.64 | 0.64 | -1.54% | 31,704,000 |
| Feb 24, 2026 | 0.45 | 0.68 | 0.40 | 0.65 | 0.65 | 46.07% | 61,122,000 |
| Feb 23, 2026 | 0.34 | 0.48 | 0.34 | 0.45 | 0.45 | 30.88% | 36,580,000 |
| Feb 20, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 4,916,000 |
| Feb 16, 2026 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | - | 7,112,000 |
| Feb 13, 2026 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | 7.69% | 16,448,000 |
| Feb 12, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.07% | 22,868,000 |
| Feb 11, 2026 | 0.31 | 0.33 | 0.27 | 0.28 | 0.28 | -6.67% | 21,284,000 |
| Feb 10, 2026 | 0.30 | 0.36 | 0.27 | 0.30 | 0.30 | 9.09% | 55,240,000 |
| Feb 9, 2026 | 0.22 | 0.33 | 0.22 | 0.28 | 0.28 | 26.73% | 70,332,000 |
| Feb 6, 2026 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 32.32% | 32,564,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.13% | 200,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.83% | 176,000 |
| Feb 3, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 13.07% | 3,524,000 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.75% | 2,320,000 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 1,036,000 |
| Jan 29, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 2,356,000 |
| Jan 28, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 8.00% | 13,444,000 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 612,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.04% | 720,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 136,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,792,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 116,000 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 412,000 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 328,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,552,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 268,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 140,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 124,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 228,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 1,672,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 556,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 324,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 260,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.37% | 1,356,000 |
| Dec 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.47% | 660,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 664,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.00% | 776,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 9.24% | 688,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 428,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.45% | 372,000 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 10.71% | 1,828,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 708,000 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.26% | 108,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.63% | 20,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,036,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 176,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 164,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 52,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,740,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.45% | 764,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 132,000 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 436,000 |
| Nov 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 332,000 |
| Nov 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 896,000 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.88% | 288,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.03% | 248,000 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 932,000 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 1,564,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 188,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 552,000 |
| Nov 12, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.65% | 2,480,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 1,524,000 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,996,000 |
| Nov 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 2,576,000 |
| Nov 6, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 23.16% | 32,268,000 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 6,604,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.48% | 976,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.45% | 824,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 244,000 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 1,208,000 |
| Oct 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 64,000 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,880,000 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 656,000 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 22, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.23% | 1,268,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 6,412,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.63% | 7,064,000 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -4.93% | 1,996,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 1,032,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.64% | 1,564,000 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.31% | 1,488,000 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.83% | 864,000 |