Want to see HK:1720 full AI Analyst Report?
Putian Communication Group Limited (1720) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 576,000 | 0.20 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.79% | 1,076,000 | 0.37 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +7.08% | 1,044,000 | 0.35 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.83% | 924,000 | 0.31 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 0 | 0.00 |
| Oct 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.07% | 936,000 | 0.31 |
| Oct 22, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.42% | 844,000 | 0.28 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +1.22% | 244,000 | 0.08 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 2,200,000 | 0.73 |
| Oct 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +0.00% | 276,000 | 0.09 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 1,752,000 | 0.55 |
| Oct 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 520,000 | 0.16 |
| Oct 13, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 2,060,000 | 0.63 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 2,000,000 | 0.60 |
| Oct 09, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | +1.69% | 1,008,000 | 0.30 |
| Oct 08, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -7.81% | 1,840,000 | 0.54 |
| Oct 07, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +4.92% | 3,600,000 | 0.99 |
| Oct 06, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +1.67% | 736,000 | 0.20 |
| Oct 05, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | +5.26% | 1,676,000 | 0.44 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 960,000 | 0.25 |
| Oct 01, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,624,000 | 0.68 |
| Sep 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | +3.51% | 1,700,000 | 0.43 |
| Sep 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 4,044,000 | 1.04 |
| Sep 25, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 1,244,000 | 0.32 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.35% | 3,340,000 | 0.86 |
| Sep 23, 2026 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | +9.68% | 7,122,000 | 1.85 |
| Sep 22, 2026 | 0.31 | 0.37 | 0.30 | 0.31 | 0.31 | +5.08% | 10,988,000 | 2.96 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | +3.51% | 1,380,000 | 0.37 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +1.79% | 2,272,000 | 0.59 |
| Sep 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,784,000 | 0.44 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +1.79% | 1,588,000 | 0.39 |
| Sep 15, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -11.11% | 4,524,000 | 1.13 |
| Sep 14, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | +0.00% | 692,000 | 0.17 |
| Sep 11, 2026 | 0.31 | 0.32 | 0.27 | 0.32 | 0.32 | +1.61% | 6,124,000 | 1.51 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,660,000 | 0.40 |
| Sep 09, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | +4.92% | 6,656,000 | 1.60 |
| Sep 08, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | +0.00% | 1,500,000 | 0.36 |
| Sep 07, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +3.39% | 1,860,000 | 0.42 |
| Sep 04, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -4.84% | 1,412,000 | 0.25 |
| Sep 03, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 1,092,000 | 0.18 |
| Sep 02, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.00% | 940,000 | 0.13 |
| Sep 01, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 1,160,000 | 0.16 |
| Aug 31, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | +1.54% | 660,000 | 0.09 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -4.41% | 2,624,000 | 0.35 |
| Aug 27, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | +4.62% | 2,148,000 | 0.28 |
| Aug 26, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | +0.00% | 1,938,000 | 0.25 |
| Aug 25, 2026 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | +6.56% | 3,072,000 | 0.39 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -8.96% | 2,052,000 | 0.26 |
