Skip to main content
China Strategic Technology Group Limited (HKG:1725)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.570
-0.030 (-5.00%)
Apr 29, 2026, 4:08 PM HKT

HKG:1725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.600.540.570.57-5.00%11,543,400
Apr 28, 20260.620.630.580.600.60-3.23%7,315,000
Apr 27, 20260.650.670.620.620.62-4.62%4,526,800
Apr 24, 20260.660.670.640.650.65-3,111,400
Apr 23, 20260.660.670.650.650.65-2.99%1,378,600
Apr 22, 20260.670.680.660.670.67-1,194,000
Apr 21, 20260.670.690.650.670.67-2,105,400
Apr 20, 20260.660.680.650.670.67-2,031,600
Apr 17, 20260.680.690.660.670.67-2.90%3,154,400
Apr 16, 20260.700.710.670.690.69-1.43%5,387,200
Apr 15, 20260.680.740.680.700.704.48%8,687,500
Apr 14, 20260.680.680.660.670.671.52%1,769,600
Apr 13, 20260.650.680.650.660.66-1,472,800
Apr 10, 20260.660.680.660.660.66-1,360,000
Apr 9, 20260.670.670.640.660.66-912,600
Apr 8, 20260.630.670.630.660.668.20%2,425,200
Apr 2, 20260.630.630.610.610.61-3.17%815,400
Apr 1, 20260.610.640.610.630.635.00%1,153,800
Mar 31, 20260.610.620.600.600.60-1.64%2,677,800
Mar 30, 20260.650.650.610.610.61-6.15%3,074,200
Mar 27, 20260.660.660.640.650.65-1.52%1,897,600
Mar 26, 20260.660.700.640.660.661.54%3,265,200
Mar 25, 20260.670.670.630.650.65-2.99%4,266,000
Mar 24, 20260.660.670.640.670.676.35%2,185,600
Mar 23, 20260.700.700.620.630.63-10.00%5,765,200
Mar 20, 20260.720.720.700.700.70-2.78%2,856,200
Mar 19, 20260.710.740.710.720.721.41%3,685,800
Mar 18, 20260.710.730.700.710.71-1,531,400
Mar 17, 20260.710.730.700.710.71-2,120,800
Mar 16, 20260.700.720.690.710.711.43%4,186,600
Mar 13, 20260.720.740.700.700.70-2.78%2,916,200
Mar 12, 20260.730.740.720.720.72-1.37%746,600
Mar 11, 20260.730.760.730.730.73-1,996,200
Mar 10, 20260.740.750.730.730.731.39%1,872,000
Mar 9, 20260.710.730.700.720.72-1.37%5,400,400
Mar 6, 20260.730.760.720.730.73-1,626,800
Mar 5, 20260.750.760.720.730.73-3,022,000
Mar 4, 20260.740.760.720.730.73-1.35%2,382,000
Mar 3, 20260.780.780.740.740.74-2.63%4,380,400
Mar 2, 20260.790.790.760.760.76-3.80%3,316,000
Feb 27, 20260.790.810.780.790.79-1,981,200
Feb 26, 20260.820.820.790.790.79-2.47%2,234,400
Feb 25, 20260.820.850.800.810.81-1.22%3,171,200
Feb 24, 20260.830.830.800.820.82-1,506,800
Feb 23, 20260.800.840.800.820.823.80%3,745,000
Feb 20, 20260.830.830.780.790.79-4.82%2,872,600
Feb 16, 20260.800.830.800.830.833.75%1,186,600
Feb 13, 20260.800.820.790.800.80-1.23%2,554,200
Feb 12, 20260.820.830.790.810.81-1.22%2,490,400
Feb 11, 20260.840.850.790.820.82-1.20%7,014,400
Feb 10, 20260.810.840.810.830.832.47%3,107,200
Feb 9, 20260.820.850.800.810.811.25%6,462,400
Feb 6, 20260.800.810.780.800.80-1,886,800
Feb 5, 20260.800.810.780.800.80-1,986,000
Feb 4, 20260.840.840.800.800.80-5.88%5,900,400
Feb 3, 20260.820.860.810.850.853.66%6,370,200
Feb 2, 20260.870.870.810.820.82-5.75%4,776,400
Jan 30, 20260.890.890.840.870.87-2.25%5,294,600
Jan 29, 20260.870.910.850.890.892.30%4,505,000
Jan 28, 20260.920.920.860.870.87-3.33%5,983,000
Jan 27, 20260.910.910.880.900.90-1.10%6,250,200
Jan 26, 20260.950.960.900.910.91-5.21%6,538,800
Jan 23, 20260.910.970.910.960.965.49%7,777,400
Jan 22, 20260.900.930.890.910.911.11%6,135,400
Jan 21, 20260.930.940.900.900.90-3.23%5,224,200
Jan 20, 20260.910.940.910.930.931.09%3,816,600
Jan 19, 20260.980.990.890.920.92-6.12%11,656,200
Jan 16, 20260.971.010.950.980.981.03%7,191,600
Jan 15, 20261.071.070.950.970.97-9.35%19,469,000
Jan 14, 20261.031.081.011.071.073.88%17,580,400
Jan 13, 20261.091.111.031.031.03-7.21%22,156,200
Jan 12, 20260.971.130.961.111.1116.84%48,892,800
Jan 9, 20261.021.060.950.950.95-3.06%20,711,000
Jan 8, 20260.950.990.880.980.983.16%16,095,600
Jan 7, 20260.970.990.930.950.95-3.06%8,611,400
Jan 6, 20260.951.040.850.980.983.16%30,068,400
Jan 5, 20261.081.100.920.950.95-5.00%54,788,800
Jan 2, 20260.701.000.691.001.0042.86%52,626,800
Dec 31, 20250.700.700.680.700.701.45%2,564,600
Dec 30, 20250.730.730.680.690.69-6.76%9,561,400
Dec 29, 20250.770.820.720.740.74-1.33%8,356,000
Dec 24, 20250.770.770.740.750.75-2.60%1,621,000
Dec 23, 20250.800.820.750.770.77-3.75%5,441,896
Dec 22, 20250.790.830.790.800.802.56%4,139,200
Dec 19, 20250.780.790.770.780.78-1,339,400
Dec 18, 20250.790.800.770.780.78-1.27%1,747,200
Dec 17, 20250.770.820.770.790.792.60%3,496,800
Dec 16, 20250.820.830.750.770.77-6.10%6,869,400
Dec 15, 20250.730.840.730.820.8212.33%12,087,800
Dec 12, 20250.680.740.680.730.737.35%4,532,400
Dec 11, 20250.680.690.680.680.681.49%1,356,200
Dec 10, 20250.680.680.670.670.671.52%2,154,200
Dec 9, 20250.680.690.660.660.66-2.94%2,999,800
Dec 8, 20250.690.700.670.680.68-2.86%2,996,200
Dec 5, 20250.730.740.690.700.70-2.78%4,990,000
Dec 4, 20250.680.750.670.720.725.88%6,848,800
Dec 3, 20250.750.760.680.680.68-8.11%4,901,800
Dec 2, 20250.700.790.690.740.745.71%10,548,400
Dec 1, 20250.690.730.690.700.701.45%3,746,400
Nov 28, 20250.700.710.690.690.69-1.43%4,539,800