Beijing DeepZero Technology Co., Ltd. Class H(HK:2723)
HK$42.40-4.26 (-9.13%)
HK:2723
Beijing DeepZero Technology Co., Ltd. Class H historical prices
HK$42.40
At close:-4.26 (-9.13%)
Beijing DeepZero Technology Co., Ltd. Class H (2723) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.66 | 47.56 | 41.02 | 42.40 | 42.40 | -9.13% | 1,384,400 | 0.99 |
| Nov 12, 2026 | 50.00 | 58.40 | 45.54 | 46.66 | 46.66 | -1.27% | 2,001,200 | 1.45 |
| Nov 11, 2026 | 41.52 | 49.96 | 41.52 | 47.26 | 47.26 | +11.67% | 1,323,300 | 0.96 |
| Nov 10, 2026 | 39.60 | 42.96 | 39.56 | 42.32 | 42.32 | +6.98% | 934,221 | 0.68 |
| Nov 09, 2026 | 39.56 | 42.92 | 39.24 | 39.90 | 39.90 | +0.86% | 899,800 | 0.65 |
| Nov 06, 2026 | 40.00 | 40.86 | 36.00 | 39.56 | 39.56 | -3.75% | 949,390 | 0.68 |
| Nov 05, 2026 | 47.08 | 47.08 | 40.04 | 41.10 | 41.10 | -8.67% | 1,066,800 | 0.77 |
| Nov 04, 2026 | 41.00 | 46.74 | 36.70 | 45.00 | 45.00 | +10.35% | 1,045,700 | 0.75 |
| Nov 03, 2026 | 50.30 | 52.05 | 40.50 | 40.78 | 40.78 | -20.82% | 1,405,300 | 1.02 |
| Nov 02, 2026 | 49.24 | 58.00 | 48.00 | 51.50 | 51.50 | +6.89% | 1,552,390 | 1.13 |
| Oct 30, 2026 | 48.18 | 48.18 | 47.00 | 48.18 | 48.18 | -2.71% | 0 | 0.00 |
| Oct 29, 2026 | 49.52 | 50.10 | 49.46 | 49.52 | 49.52 | -3.94% | 0 | 0.00 |
| Oct 28, 2026 | 51.55 | 52.70 | 51.30 | 51.55 | 51.55 | +4.52% | 0 | 0.00 |
| Oct 27, 2026 | 49.32 | 50.70 | 49.14 | 49.32 | 49.32 | -0.16% | 0 | 0.00 |
| Oct 26, 2026 | 49.40 | 49.80 | 49.12 | 49.40 | 49.40 | -4.54% | 0 | 0.00 |
| Oct 23, 2026 | 51.75 | 51.85 | 51.70 | 51.75 | 51.75 | -5.05% | 0 | 0.00 |
| Oct 22, 2026 | 54.50 | 55.55 | 54.50 | 54.50 | 54.50 | -6.03% | 0 | 0.00 |
| Oct 21, 2026 | 58.00 | 59.50 | 58.00 | 58.00 | 58.00 | -3.89% | 0 | 0.00 |
| Oct 20, 2026 | 60.35 | 60.35 | 56.00 | 60.35 | 60.35 | +15.39% | 0 | 0.00 |
| Oct 19, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 48.00 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 48.00 | 57.00 | 47.80 | 52.30 | 52.30 | +2.05% | 1,492,060 | 0.96 |
| Oct 14, 2026 | 56.85 | 56.85 | 50.80 | 51.25 | 51.25 | -9.29% | 789,860 | 0.51 |
| Oct 13, 2026 | 60.00 | 63.70 | 55.05 | 56.50 | 56.50 | -9.31% | 746,000 | 0.48 |
| Oct 12, 2026 | 65.00 | 69.00 | 59.60 | 62.30 | 62.30 | -4.15% | 1,094,000 | 0.70 |
| Oct 09, 2026 | 59.20 | 66.75 | 46.00 | 65.00 | 65.00 | +11.30% | 3,100,520 | 2.05 |
| Oct 08, 2026 | 70.60 | 71.90 | 56.30 | 58.40 | 58.40 | -20.60% | 1,709,320 | 1.14 |
| Oct 07, 2026 | 73.50 | 76.20 | 70.55 | 73.55 | 73.55 | +4.10% | 505,130 | 0.34 |
| Oct 06, 2026 | 77.60 | 79.50 | 69.70 | 70.65 | 70.65 | -5.42% | 937,000 | 0.61 |
| Oct 05, 2026 | 73.80 | 79.00 | 70.90 | 74.70 | 74.70 | +7.25% | 1,074,350 | 0.69 |
| Oct 02, 2026 | 60.10 | 73.50 | 59.25 | 69.65 | 69.65 | +19.57% | 1,229,560 | 0.79 |
| Oct 01, 2026 | 58.25 | 63.00 | 45.50 | 58.25 | 58.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 48.54 | 63.00 | 45.50 | 58.25 | 58.25 | +20.00% | 3,553,390 | 2.33 |
| Sep 29, 2026 | 43.00 | 49.06 | 40.52 | 48.54 | 48.54 | +15.63% | 1,608,000 | 1.06 |
| Sep 28, 2026 | 44.84 | 44.84 | 41.58 | 41.98 | 41.98 | -3.32% | 669,800 | 0.45 |
| Sep 25, 2026 | 44.50 | 45.62 | 39.62 | 43.42 | 43.42 | -0.96% | 854,170 | 0.56 |
| Sep 24, 2026 | 44.00 | 46.00 | 42.84 | 43.84 | 43.84 | -3.18% | 1,709,600 | 1.13 |
| Sep 23, 2026 | 45.70 | 46.00 | 44.00 | 45.28 | 45.28 | -0.04% | 2,053,000 | 1.37 |
| Sep 22, 2026 | 45.50 | 49.20 | 43.16 | 45.30 | 45.30 | +0.27% | 2,654,320 | 1.80 |
| Sep 21, 2026 | 48.30 | 48.30 | 45.10 | 45.18 | 45.18 | -0.48% | 1,213,840 | 0.82 |
| Sep 18, 2026 | 47.06 | 48.00 | 45.02 | 45.40 | 45.40 | -2.95% | 1,469,400 | 1.00 |
| Sep 17, 2026 | 51.65 | 56.80 | 46.00 | 46.78 | 46.78 | -9.87% | 1,217,200 | 0.83 |
| Sep 16, 2026 | 45.00 | 57.00 | 41.46 | 51.90 | 51.90 | +14.47% | 3,437,140 | 2.42 |
| Sep 15, 2026 | 49.40 | 51.20 | 44.66 | 45.34 | 45.34 | -6.52% | 1,526,300 | 1.08 |
| Sep 14, 2026 | 56.80 | 59.50 | 47.70 | 48.50 | 48.50 | -14.61% | 2,034,830 | 1.45 |
| Sep 11, 2026 | 63.30 | 63.30 | 56.80 | 56.80 | 56.80 | -8.39% | 2,044,960 | 1.48 |
| Sep 10, 2026 | 70.55 | 71.10 | 61.65 | 62.00 | 62.00 | -10.66% | 3,984,250 | 2.96 |
| Sep 09, 2026 | 72.00 | 74.10 | 67.00 | 69.40 | 69.40 | -1.28% | 1,535,440 | 1.15 |
| Sep 08, 2026 | 69.10 | 74.45 | 57.70 | 70.30 | 70.30 | +0.50% | 3,996,520 | 3.04 |
| Sep 07, 2026 | 99.50 | 99.50 | 69.95 | 69.95 | 69.95 | -25.82% | 5,107,900 | 4.06 |
