Want to see HK:2706 full AI Analyst Report?
Beijing Haizhi Technology Group Co., Ltd. Class H (2706) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 35.48 | 35.78 | 34.00 | 34.10 | 34.10 | -2.79% | 1,015,600 | 0.48 |
| Nov 04, 2026 | 35.10 | 35.78 | 33.98 | 35.08 | 35.08 | +3.42% | 1,332,200 | 0.60 |
| Nov 03, 2026 | 33.62 | 35.76 | 32.58 | 33.92 | 33.92 | +1.56% | 1,096,400 | 0.46 |
| Nov 02, 2026 | 32.02 | 33.80 | 31.92 | 33.40 | 33.40 | +2.58% | 624,880 | 0.23 |
| Oct 30, 2026 | 31.50 | 33.60 | 31.18 | 32.56 | 32.56 | +0.62% | 691,744 | 0.25 |
| Oct 29, 2026 | 32.32 | 32.58 | 30.76 | 32.36 | 32.36 | +0.19% | 882,600 | 0.30 |
| Oct 28, 2026 | 32.80 | 33.90 | 31.58 | 32.30 | 32.30 | +3.53% | 1,569,400 | 0.48 |
| Oct 27, 2026 | 33.60 | 33.70 | 30.96 | 31.20 | 31.20 | -6.31% | 1,221,000 | 0.37 |
| Oct 26, 2026 | 31.18 | 34.20 | 31.00 | 33.30 | 33.30 | +6.80% | 1,665,300 | 0.51 |
| Oct 23, 2026 | 31.00 | 32.26 | 27.16 | 31.18 | 31.18 | +2.63% | 1,942,156 | 0.60 |
| Oct 22, 2026 | 33.82 | 34.90 | 30.20 | 30.38 | 30.38 | -10.01% | 1,104,600 | 0.34 |
| Oct 21, 2026 | 32.12 | 35.52 | 31.36 | 33.76 | 33.76 | +7.65% | 2,487,300 | 0.77 |
| Oct 20, 2026 | 28.50 | 32.58 | 27.84 | 31.36 | 31.36 | +9.96% | 2,954,400 | 0.93 |
| Oct 19, 2026 | 28.52 | 29.94 | 27.26 | 28.52 | 28.52 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 27.26 | 29.94 | 27.26 | 28.52 | 28.52 | +4.62% | 1,337,600 | 0.42 |
| Oct 15, 2026 | 27.60 | 28.58 | 26.26 | 27.26 | 27.26 | -6.13% | 1,387,600 | 0.44 |
| Oct 14, 2026 | 32.00 | 32.00 | 28.78 | 29.04 | 29.04 | -9.65% | 1,043,800 | 0.33 |
| Oct 13, 2026 | 31.80 | 33.46 | 31.36 | 32.14 | 32.14 | -5.08% | 795,000 | 0.25 |
| Oct 12, 2026 | 37.52 | 38.00 | 32.10 | 33.86 | 33.86 | -2.08% | 1,545,400 | 0.48 |
| Oct 09, 2026 | 37.70 | 37.70 | 33.64 | 34.58 | 34.58 | -4.95% | 809,610 | 0.25 |
| Oct 08, 2026 | 39.16 | 39.46 | 36.20 | 36.38 | 36.38 | -7.00% | 491,408 | 0.15 |
| Oct 07, 2026 | 40.80 | 40.80 | 38.42 | 39.12 | 39.12 | +0.05% | 49,000 | 0.02 |
| Oct 06, 2026 | 39.50 | 40.20 | 39.10 | 39.10 | 39.10 | -2.74% | 65,400 | 0.02 |
| Oct 05, 2026 | 38.30 | 40.46 | 38.10 | 40.20 | 40.20 | +3.55% | 89,600 | 0.03 |
| Oct 02, 2026 | 39.70 | 39.70 | 38.00 | 38.82 | 38.82 | -2.22% | 90,800 | 0.03 |
| Oct 01, 2026 | 39.70 | 40.80 | 38.60 | 39.70 | 39.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 40.80 | 40.80 | 38.60 | 39.70 | 39.70 | +2.21% | 788,400 | 0.23 |
| Sep 29, 2026 | 38.80 | 39.00 | 36.66 | 38.84 | 38.84 | +0.10% | 960,000 | 0.28 |
| Sep 28, 2026 | 42.50 | 42.50 | 38.74 | 38.80 | 38.80 | -7.93% | 682,000 | 0.20 |
| Sep 25, 2026 | 41.58 | 42.70 | 41.02 | 42.14 | 42.14 | -0.85% | 67,600 | 0.02 |
| Sep 24, 2026 | 43.46 | 43.64 | 41.28 | 42.50 | 42.50 | -0.47% | 783,800 | 0.22 |
| Sep 23, 2026 | 47.50 | 48.50 | 42.10 | 42.70 | 42.70 | -8.17% | 1,645,400 | 0.47 |
| Sep 22, 2026 | 43.98 | 48.20 | 42.70 | 46.50 | 46.50 | +9.15% | 3,323,932 | 0.96 |
| Sep 21, 2026 | 42.12 | 43.20 | 40.88 | 42.60 | 42.60 | +0.80% | 1,098,400 | 0.32 |
| Sep 18, 2026 | 42.82 | 43.38 | 41.06 | 42.26 | 42.26 | +2.03% | 1,224,400 | 0.35 |
| Sep 17, 2026 | 41.00 | 41.50 | 39.80 | 41.42 | 41.42 | +1.97% | 1,058,400 | 0.30 |
| Sep 16, 2026 | 42.86 | 43.54 | 40.60 | 40.62 | 40.62 | -5.14% | 1,454,400 | 0.42 |
| Sep 15, 2026 | 40.10 | 43.16 | 40.10 | 42.82 | 42.82 | +6.31% | 2,008,880 | 0.58 |
| Sep 14, 2026 | 42.90 | 42.92 | 38.04 | 40.28 | 40.28 | -3.36% | 1,268,800 | 0.36 |
| Sep 11, 2026 | 45.00 | 46.48 | 40.80 | 41.68 | 41.68 | -6.34% | 3,215,201 | 0.91 |
| Sep 10, 2026 | 51.20 | 52.45 | 43.70 | 44.50 | 44.50 | -12.75% | 3,049,200 | 0.83 |
| Sep 09, 2026 | 53.50 | 53.95 | 50.45 | 51.00 | 51.00 | -4.67% | 1,086,602 | 0.29 |
| Sep 08, 2026 | 57.95 | 57.95 | 53.20 | 53.50 | 53.50 | -4.12% | 1,813,280 | 0.48 |
| Sep 07, 2026 | 56.70 | 58.50 | 53.80 | 55.80 | 55.80 | -1.50% | 1,773,399 | 0.45 |
| Sep 04, 2026 | 58.80 | 61.00 | 54.90 | 56.65 | 56.65 | +0.09% | 3,140,800 | 0.78 |
| Sep 03, 2026 | 57.05 | 61.95 | 56.00 | 56.60 | 56.60 | +2.35% | 4,354,800 | 1.08 |
| Sep 02, 2026 | 55.00 | 57.05 | 54.10 | 55.30 | 55.30 | -3.41% | 1,800,040 | 0.45 |
| Sep 01, 2026 | 52.00 | 59.50 | 50.50 | 57.25 | 57.25 | +12.92% | 6,867,220 | 1.76 |
| Aug 31, 2026 | 50.25 | 53.00 | 49.00 | 50.70 | 50.70 | +0.80% | 1,713,600 | 0.44 |
| Aug 28, 2026 | 51.55 | 54.05 | 50.20 | 50.30 | 50.30 | +0.30% | 2,911,200 | 0.76 |
