Beijing Haizhi Technology Group Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02706 | 2026-02-13 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-27 | 0 | 91.50 | 91.50 | 91.65 | 88.00 | 102.9 | 4,468,859 | 412,913,110 | 92.398 | 91.50 | 91.50 | 91.65 | 88.00 | 102.9 | 4,468,859 | 92.398 | -12.02% |
| 2026-02-26 | 0 | 104.0 | 104.0 | 104.3 | 101.1 | 112.0 | 2,743,797 | 287,842,293 | 104.91 | 104.0 | 104.0 | 104.3 | 101.1 | 112.0 | 2,743,797 | 104.91 | -3.61% |
| 2026-02-25 | 0 | 107.9 | 107.9 | 108.0 | 100.5 | 130.0 | 4,532,458 | 512,176,266 | 113.00 | 107.9 | 107.9 | 108.0 | 100.5 | 130.0 | 4,532,458 | 113.00 | -11.63% |
| 2026-02-24 | 0 | 122.1 | 122.1 | 122.2 | 112.0 | 131.4 | 5,069,824 | 619,203,336 | 122.14 | 122.1 | 122.1 | 122.2 | 112.0 | 131.4 | 5,069,824 | 122.14 | 1.08% |
| 2026-02-23 | 0 | 120.8 | 120.8 | 120.9 | 114.0 | 161.6 | 6,959,937 | 933,325,914 | 134.10 | 120.8 | 120.8 | 120.9 | 114.0 | 161.6 | 6,959,937 | 134.10 | -21.61% |
| 2026-02-20 | 0 | 154.1 | 154.0 | 154.1 | 133.0 | 157.0 | 9,281,502 | 1,336,183,913 | 143.96 | 154.1 | 154.0 | 154.1 | 133.0 | 157.0 | 9,281,502 | 143.96 | 28.42% |
| 2026-02-16 | 0 | 120.0 | 119.8 | 120.0 | 100.0 | 125.6 | 5,956,485 | 684,990,271 | 115.00 | 120.0 | 119.8 | 120.0 | 100.0 | 125.6 | 5,956,485 | 115.00 | 29.59% |
| 2026-02-13 | 0 | 92.60 | 92.60 | 92.65 | 82.30 | 99.60 | 9,807,072 | 863,448,680 | 88.043 | 92.60 | 92.60 | 92.65 | 82.30 | 99.60 | 9,807,072 | 88.043 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy