Putian Communication Group Limited (HKG:1720)
Hong Kong
· Delayed Price · Currency is HKD 0.650
-0.020 (-2.99%)
Apr 29, 2026, 4:08 PM HKT
HKG:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.68 | 0.71 | 0.64 | 0.65 | 0.65 | -2.99% | 8,544,000 |
| Apr 28, 2026 | 0.72 | 0.73 | 0.65 | 0.67 | 0.67 | -8.22% | 6,892,000 |
| Apr 27, 2026 | 0.62 | 0.80 | 0.62 | 0.73 | 0.73 | 19.67% | 27,472,000 |
| Apr 24, 2026 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | -1.61% | 5,992,000 |
| Apr 23, 2026 | 0.61 | 0.72 | 0.59 | 0.62 | 0.62 | 1.64% | 27,384,000 |
| Apr 22, 2026 | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | 17.31% | 17,068,000 |
| Apr 21, 2026 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | - | 5,224,000 |
| Apr 20, 2026 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -1.89% | 9,348,000 |
| Apr 17, 2026 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -1.85% | 5,816,000 |
| Apr 16, 2026 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -3.57% | 4,460,000 |
| Apr 15, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 3,196,000 |
| Apr 14, 2026 | 0.64 | 0.65 | 0.58 | 0.58 | 0.58 | -7.94% | 7,204,000 |
| Apr 13, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -3.08% | 2,308,000 |
| Apr 10, 2026 | 0.71 | 0.73 | 0.64 | 0.65 | 0.65 | -5.80% | 6,556,000 |
| Apr 9, 2026 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | - | 8,652,000 |
| Apr 8, 2026 | 0.59 | 0.70 | 0.59 | 0.69 | 0.69 | 25.45% | 18,624,000 |
| Apr 2, 2026 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 1.85% | 8,116,000 |
| Apr 1, 2026 | 0.58 | 0.62 | 0.54 | 0.54 | 0.54 | 1.89% | 6,268,000 |
| Mar 31, 2026 | 0.57 | 0.59 | 0.52 | 0.53 | 0.53 | -11.67% | 5,988,000 |
| Mar 30, 2026 | 0.53 | 0.64 | 0.53 | 0.60 | 0.60 | 5.26% | 7,768,000 |
| Mar 27, 2026 | 0.54 | 0.60 | 0.54 | 0.57 | 0.57 | 1.79% | 5,200,000 |
| Mar 26, 2026 | 0.57 | 0.60 | 0.54 | 0.56 | 0.56 | -3.45% | 5,748,000 |
| Mar 25, 2026 | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | 11.54% | 9,344,000 |
| Mar 24, 2026 | 0.47 | 0.53 | 0.46 | 0.52 | 0.52 | 13.04% | 6,112,000 |
| Mar 23, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -13.21% | 5,728,000 |
| Mar 20, 2026 | 0.53 | 0.59 | 0.52 | 0.53 | 0.53 | 1.92% | 8,436,000 |
| Mar 19, 2026 | 0.54 | 0.57 | 0.51 | 0.52 | 0.52 | -11.86% | 8,756,000 |
| Mar 18, 2026 | 0.56 | 0.61 | 0.55 | 0.59 | 0.59 | 9.26% | 7,024,000 |
| Mar 17, 2026 | 0.63 | 0.64 | 0.50 | 0.54 | 0.54 | -11.48% | 11,684,000 |
| Mar 16, 2026 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 5,360,000 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -8.82% | 4,840,000 |
| Mar 12, 2026 | 0.68 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 7,100,000 |
| Mar 11, 2026 | 0.70 | 0.83 | 0.64 | 0.70 | 0.70 | 2.94% | 31,056,000 |
| Mar 10, 2026 | 0.59 | 0.74 | 0.59 | 0.68 | 0.68 | 23.64% | 34,564,000 |
| 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 |