Beijing Xunzhong Communication Technology Co., Ltd. (HKG:2597)
Hong Kong
· Delayed Price · Currency is HKD 39.88
+4.16 (11.65%)
Apr 29, 2026, 3:40 PM HKT
HKG:2597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.02 | 39.98 | 36.00 | 39.88 | 39.88 | 11.65% | 23,000 |
| Apr 28, 2026 | 35.00 | 35.72 | 34.50 | 35.72 | 35.72 | 1.48% | 4,000 |
| Apr 27, 2026 | 38.72 | 38.82 | 35.20 | 35.20 | 35.20 | -9.09% | 6,000 |
| Apr 24, 2026 | 38.00 | 41.00 | 38.00 | 38.72 | 38.72 | -0.72% | 45,500 |
| Apr 23, 2026 | 31.78 | 39.00 | 31.78 | 39.00 | 39.00 | 16.77% | 70,700 |
| Apr 22, 2026 | 33.90 | 33.90 | 33.40 | 33.40 | 33.40 | -1.47% | 20,500 |
| Apr 21, 2026 | 32.62 | 34.50 | 32.62 | 33.90 | 33.90 | 5.81% | 36,000 |
| Apr 20, 2026 | 29.22 | 33.96 | 29.22 | 32.04 | 32.04 | 0.69% | 18,500 |
| Apr 17, 2026 | 31.40 | 32.98 | 31.40 | 31.82 | 31.82 | 2.84% | 5,500 |
| Apr 16, 2026 | 29.70 | 31.66 | 29.70 | 30.94 | 30.94 | 5.96% | 9,500 |
| Apr 15, 2026 | 28.22 | 28.70 | 28.22 | 29.20 | 29.20 | -5.62% | 1,000 |
| Apr 14, 2026 | 28.04 | 30.74 | 28.04 | 30.94 | 30.94 | 2.79% | 4,000 |
| Apr 13, 2026 | 28.54 | 30.10 | 28.54 | 30.10 | 30.10 | 5.84% | 9,500 |
| Apr 10, 2026 | 29.50 | 30.00 | 28.40 | 28.44 | 28.44 | -2.60% | 14,000 |
| Apr 9, 2026 | 30.22 | 30.22 | 28.06 | 29.20 | 29.20 | -10.65% | 24,500 |
| Apr 8, 2026 | 33.04 | 33.04 | 32.68 | 32.68 | 32.68 | -1.09% | 2,500 |
| Apr 2, 2026 | 34.50 | 34.50 | 30.00 | 33.04 | 33.04 | -9.48% | 24,000 |
| Apr 1, 2026 | 30.00 | 36.58 | 29.98 | 36.50 | 36.50 | 21.67% | 72,000 |
| Mar 31, 2026 | 27.98 | 31.00 | 27.98 | 30.00 | 30.00 | 14.50% | 34,000 |
| Mar 30, 2026 | 25.72 | 25.72 | 25.72 | 26.20 | 26.20 | -6.83% | 1,000 |
| Mar 27, 2026 | 28.00 | 29.94 | 28.00 | 28.12 | 28.12 | -6.33% | 4,500 |
| Mar 26, 2026 | 29.30 | 31.80 | 29.30 | 30.02 | 30.02 | 4.24% | 3,500 |
| Mar 25, 2026 | 26.32 | 28.98 | 26.32 | 28.80 | 28.80 | 9.51% | 20,500 |
| Mar 24, 2026 | 26.32 | 26.36 | 26.30 | 26.30 | 26.30 | - | 7,500 |
| Mar 23, 2026 | 29.12 | 29.12 | 26.02 | 26.30 | 26.30 | -12.33% | 24,500 |
| Mar 20, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,000 |
| Mar 19, 2026 | 35.26 | 35.26 | 32.00 | 32.00 | 32.00 | -9.35% | 11,000 |
| Mar 18, 2026 | 35.26 | 37.88 | 35.26 | 35.30 | 35.30 | 0.28% | 16,000 |
| Mar 17, 2026 | 33.80 | 42.00 | 32.58 | 35.20 | 35.20 | 9.59% | 750,500 |
| Mar 16, 2026 | 34.50 | 34.50 | 32.12 | 32.12 | 32.12 | -10.83% | 31,000 |
| Mar 13, 2026 | 36.00 | 37.00 | 32.50 | 36.02 | 36.02 | -2.65% | 196,500 |
| Mar 12, 2026 | 31.10 | 37.00 | 30.00 | 37.00 | 37.00 | 17.46% | 243,500 |
| Mar 11, 2026 | 29.50 | 32.90 | 28.90 | 31.50 | 31.50 | 3.55% | 263,000 |
| Mar 10, 2026 | 23.60 | 30.50 | 22.80 | 30.42 | 30.42 | 31.12% | 265,440 |
| Mar 9, 2026 | 22.88 | 23.98 | 22.52 | 23.20 | 23.20 | 1.31% | 44,000 |
| Mar 6, 2026 | 21.80 | 24.00 | 21.80 | 22.90 | 22.90 | 2.23% | 39,500 |
| Mar 5, 2026 | 22.40 | 23.00 | 21.70 | 22.40 | 22.40 | -1.67% | 25,500 |
| Mar 4, 2026 | 22.30 | 23.30 | 22.30 | 22.78 | 22.78 | 1.15% | 42,500 |
| Mar 3, 2026 | 25.20 | 25.98 | 22.30 | 22.52 | 22.52 | -9.78% | 96,500 |
| Mar 2, 2026 | 22.88 | 25.98 | 20.82 | 24.96 | 24.96 | 8.62% | 203,500 |
| Feb 27, 2026 | 20.50 | 23.50 | 18.10 | 22.98 | 22.98 | 12.10% | 322,000 |
| Feb 26, 2026 | 17.79 | 20.50 | 17.30 | 20.50 | 20.50 | 18.63% | 122,500 |
| Feb 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 1,000 |
| Feb 24, 2026 | 16.87 | 17.56 | 16.87 | 17.28 | 17.28 | 8.14% | 23,000 |
| Feb 23, 2026 | 16.60 | 16.60 | 15.00 | 15.98 | 15.98 | -1.05% | 6,000 |
| Feb 20, 2026 | 17.01 | 17.01 | 15.70 | 16.15 | 16.15 | -5.06% | 6,500 |
| Feb 16, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 12,500 |
| Feb 13, 2026 | 16.85 | 17.50 | 16.40 | 17.01 | 17.01 | 0.06% | 18,000 |
| Feb 12, 2026 | 15.52 | 17.00 | 15.52 | 17.00 | 17.00 | 9.54% | 57,500 |
| Feb 11, 2026 | 15.50 | 16.53 | 15.50 | 15.52 | 15.52 | 3.47% | 28,000 |
| Feb 10, 2026 | 14.00 | 15.00 | 13.68 | 15.00 | 15.00 | 3.09% | 15,500 |
| Feb 9, 2026 | 15.00 | 15.00 | 13.60 | 14.55 | 14.55 | -8.20% | 40,000 |
| Feb 6, 2026 | 15.86 | 15.86 | 15.86 | 15.85 | 15.85 | -0.06% | 4,000 |
| Feb 5, 2026 | 15.40 | 15.86 | 15.40 | 15.86 | 15.86 | 4.20% | 27,500 |
| Feb 4, 2026 | 14.81 | 15.22 | 14.81 | 15.22 | 15.22 | 3.40% | 1,000 |
| Feb 3, 2026 | 14.29 | 15.13 | 14.29 | 14.72 | 14.72 | 3.01% | 18,500 |
| Feb 2, 2026 | 13.86 | 14.29 | 13.86 | 14.29 | 14.29 | 4.46% | 3,000 |
| Jan 30, 2026 | 13.60 | 13.61 | 13.59 | 13.68 | 13.68 | 0.59% | 8,000 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.46 | 13.60 | 13.60 | - | 42,500 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.38 | 13.60 | 13.60 | - | 79,000 |
| Jan 27, 2026 | 13.65 | 13.65 | 13.54 | 13.60 | 13.60 | -0.15% | 15,500 |
| Jan 26, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jan 23, 2026 | 13.65 | 13.68 | 13.62 | 13.62 | 13.62 | -0.22% | 5,000 |
| Jan 22, 2026 | 13.66 | 13.66 | 13.65 | 13.65 | 13.65 | 0.29% | 2,500 |
| Jan 21, 2026 | 13.61 | 13.62 | 13.60 | 13.61 | 13.61 | -2.09% | 5,000 |
| Jan 20, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | 1,500 |
| Jan 19, 2026 | 14.08 | 14.29 | 13.75 | 13.95 | 13.95 | -1.06% | 26,000 |
| Jan 16, 2026 | 14.22 | 14.22 | 13.55 | 14.10 | 14.10 | -0.84% | 9,500 |
| Jan 15, 2026 | 14.10 | 14.20 | 14.10 | 14.22 | 14.22 | -5.20% | 1,000 |
| Jan 14, 2026 | 14.10 | 15.02 | 13.55 | 15.00 | 15.00 | 4.90% | 10,000 |
| Jan 13, 2026 | 14.32 | 15.08 | 14.30 | 14.30 | 14.30 | 4.61% | 26,500 |
| Jan 12, 2026 | 13.68 | 13.69 | 13.67 | 13.67 | 13.67 | - | 5,500 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.67 | 13.67 | 13.67 | -2.29% | 7,000 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.52 | 13.99 | 13.99 | 2.94% | 11,000 |
| Jan 7, 2026 | 14.00 | 14.20 | 13.59 | 13.59 | 13.59 | -7.05% | 10,000 |
| Jan 6, 2026 | 14.86 | 14.86 | 14.66 | 14.62 | 14.62 | -1.62% | 2,500 |
| Jan 5, 2026 | 14.88 | 14.88 | 14.88 | 14.86 | 14.86 | -1.91% | 30,000 |
| Jan 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% | - |
| Dec 31, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% | - |
| Dec 30, 2025 | 15.45 | 15.45 | 12.96 | 15.18 | 15.18 | -0.13% | 13,000 |
| Dec 29, 2025 | 14.80 | 15.78 | 14.80 | 15.20 | 15.20 | 4.11% | 29,000 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 23, 2025 | 14.99 | 15.20 | 14.60 | 14.60 | 14.60 | -2.67% | 5,500 |
| Dec 22, 2025 | 14.88 | 15.00 | 14.88 | 15.00 | 15.00 | 4.90% | 2,000 |
| Dec 19, 2025 | 14.41 | 14.41 | 13.88 | 14.30 | 14.30 | 2.14% | 3,000 |
| Dec 18, 2025 | 13.80 | 13.80 | 13.60 | 14.00 | 14.00 | 1.45% | 6,000 |
| Dec 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3,000 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -2.54% | 4,000 |
| Dec 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Dec 12, 2025 | 13.90 | 14.16 | 13.72 | 14.16 | 14.16 | 1.87% | 9,500 |
| Dec 11, 2025 | 15.10 | 15.10 | 12.90 | 13.90 | 13.90 | -11.18% | 2,303,000 |
| Dec 10, 2025 | 15.79 | 15.80 | 15.62 | 15.65 | 15.65 | -0.89% | 8,500 |
| Dec 9, 2025 | 15.79 | 15.80 | 15.79 | 15.79 | 15.79 | 2.53% | 20,500 |
| Dec 8, 2025 | 15.48 | 15.48 | 15.40 | 15.40 | 15.40 | - | 2,000 |
| Dec 5, 2025 | 15.00 | 15.50 | 14.85 | 15.40 | 15.40 | 5.77% | 31,000 |
| Dec 4, 2025 | 14.14 | 14.56 | 14.14 | 14.56 | 14.56 | 2.97% | 8,000 |
| Dec 3, 2025 | 13.86 | 14.24 | 13.70 | 14.14 | 14.14 | -2.42% | 21,500 |
| Dec 2, 2025 | 14.30 | 14.49 | 14.08 | 14.49 | 14.49 | -0.07% | 4,000 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.07 | 14.50 | 14.50 | -0.34% | 5,500 |
| Nov 28, 2025 | 13.90 | 14.55 | 13.90 | 14.55 | 14.55 | 4.23% | 7,500 |