Beijing DeepZero Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02723 | 2026-05-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 0 | 493.6 | 487.2 | 495.0 | 468.2 | 502.0 | 128,200 | 62,477,940 | 487.35 | 493.6 | 487.2 | 495.0 | 468.2 | 502.0 | 128,200 | 487.35 | 1.52% |
| 2026-07-09 | 0 | 486.2 | 484.4 | 487.6 | 405.8 | 530.0 | 222,376 | 109,281,407 | 491.43 | 486.2 | 484.4 | 487.6 | 405.8 | 530.0 | 222,376 | 491.43 | 9.75% |
| 2026-07-08 | 0 | 443.0 | 432.2 | 443.0 | 353.0 | 445.6 | 269,608 | 112,789,548 | 418.35 | 443.0 | 432.2 | 443.0 | 353.0 | 445.6 | 269,608 | 418.35 | 21.04% |
| 2026-07-07 | 0 | 366.0 | 362.0 | 366.6 | 321.0 | 392.0 | 136,720 | 49,761,396 | 363.97 | 366.0 | 362.0 | 366.6 | 321.0 | 392.0 | 136,720 | 363.97 | 13.81% |
| 2026-07-06 | 0 | 321.6 | 317.6 | 321.6 | 299.8 | 358.0 | 58,100 | 19,027,048 | 327.49 | 321.6 | 317.6 | 321.6 | 299.8 | 358.0 | 58,100 | 327.49 | -8.53% |
| 2026-07-03 | 0 | 351.6 | 350.0 | 351.6 | 327.0 | 362.0 | 112,839 | 38,901,863 | 344.76 | 351.6 | 350.0 | 351.6 | 327.0 | 362.0 | 112,839 | 344.76 | 6.29% |
| 2026-07-02 | 0 | 330.8 | 326.6 | 330.8 | 322.0 | 371.4 | 77,539 | 26,341,318 | 339.72 | 330.8 | 326.6 | 330.8 | 322.0 | 371.4 | 77,539 | 339.72 | -10.45% |
| 2026-06-30 | 0 | 369.4 | 369.0 | 369.4 | 330.0 | 369.4 | 218,500 | 77,670,120 | 355.47 | 369.4 | 369.0 | 369.4 | 330.0 | 369.4 | 218,500 | 355.47 | 12.42% |
| 2026-06-29 | 0 | 328.6 | 326.0 | 328.6 | 320.0 | 354.0 | 85,900 | 28,578,200 | 332.69 | 328.6 | 326.0 | 328.6 | 320.0 | 354.0 | 85,900 | 332.69 | 1.36% |
| 2026-06-26 | 0 | 324.2 | 323.2 | 325.0 | 321.0 | 352.0 | 110,200 | 36,616,540 | 332.27 | 324.2 | 323.2 | 325.0 | 321.0 | 352.0 | 110,200 | 332.27 | -8.62% |
| 2026-06-25 | 0 | 354.8 | 343.2 | 354.8 | 325.8 | 393.2 | 162,988 | 58,048,314 | 356.15 | 354.8 | 343.2 | 354.8 | 325.8 | 393.2 | 162,988 | 356.15 | 3.74% |
| 2026-06-24 | 0 | 342.0 | 336.0 | 345.0 | 301.2 | 375.0 | 111,050 | 37,605,660 | 338.64 | 342.0 | 336.0 | 345.0 | 301.2 | 375.0 | 111,050 | 338.64 | 4.27% |
| 2026-06-23 | 0 | 328.0 | 326.8 | 328.0 | 305.0 | 365.0 | 93,400 | 30,911,996 | 330.96 | 328.0 | 326.8 | 328.0 | 305.0 | 365.0 | 93,400 | 330.96 | -0.67% |
| 2026-06-22 | 0 | 330.2 | 326.2 | 330.2 | 280.0 | 350.0 | 155,980 | 50,440,818 | 323.38 | 330.2 | 326.2 | 330.2 | 280.0 | 350.0 | 155,980 | 323.38 | 10.14% |
| 2026-06-18 | 0 | 299.8 | 299.8 | 300.0 | 256.6 | 307.0 | 150,202 | 42,945,755 | 285.92 | 299.8 | 299.8 | 300.0 | 256.6 | 307.0 | 150,202 | 285.92 | 16.65% |
| 2026-06-17 | 0 | 257.0 | 256.8 | 257.2 | 235.0 | 260.0 | 109,400 | 27,282,450 | 249.38 | 257.0 | 256.8 | 257.2 | 235.0 | 260.0 | 109,400 | 249.38 | 5.33% |
| 2026-06-16 | 0 | 244.0 | 240.0 | 245.0 | 234.0 | 254.0 | 71,940 | 17,455,120 | 242.63 | 244.0 | 240.0 | 245.0 | 234.0 | 254.0 | 71,940 | 242.63 | -3.86% |
| 2026-06-15 | 0 | 253.8 | 246.8 | 253.8 | 243.0 | 267.6 | 161,000 | 40,813,760 | 253.50 | 253.8 | 246.8 | 253.8 | 243.0 | 267.6 | 161,000 | 253.50 | 1.12% |
| 2026-06-12 | 0 | 251.0 | 251.0 | 252.8 | 240.2 | 278.4 | 104,074 | 26,698,823 | 256.54 | 251.0 | 251.0 | 252.8 | 240.2 | 278.4 | 104,074 | 256.54 | 6.00% |
| 2026-06-11 | 0 | 236.8 | 236.8 | 238.4 | 230.0 | 305.2 | 252,980 | 66,297,820 | 262.07 | 236.8 | 236.8 | 238.4 | 230.0 | 305.2 | 252,980 | 262.07 | -18.23% |
| 2026-06-10 | 0 | 289.6 | 286.4 | 289.6 | 270.0 | 349.8 | 161,000 | 50,391,180 | 312.99 | 289.6 | 286.4 | 289.6 | 270.0 | 349.8 | 161,000 | 312.99 | -17.26% |
| 2026-06-09 | 0 | 350.0 | 344.0 | 350.0 | 343.0 | 366.0 | 221,400 | 77,727,460 | 351.07 | 350.0 | 344.0 | 350.0 | 343.0 | 366.0 | 221,400 | 351.07 | 0.23% |
| 2026-06-08 | 0 | 349.2 | 347.0 | 349.2 | 320.2 | 365.8 | 206,260 | 72,465,578 | 351.33 | 349.2 | 347.0 | 349.2 | 320.2 | 365.8 | 206,260 | 351.33 | -3.00% |
| 2026-06-05 | 0 | 360.0 | 360.0 | 362.0 | 283.0 | 368.6 | 467,764 | 157,270,924 | 336.22 | 360.0 | 360.0 | 362.0 | 283.0 | 368.6 | 467,764 | 336.22 | 0.45% |
| 2026-06-04 | 0 | 358.4 | 358.0 | 358.4 | 342.8 | 398.0 | 311,562 | 114,776,497 | 368.39 | 358.4 | 358.0 | 358.4 | 342.8 | 398.0 | 311,562 | 368.39 | 0.39% |
| 2026-06-03 | 0 | 357.0 | 355.2 | 357.0 | 344.8 | 391.6 | 306,048 | 111,004,346 | 362.70 | 357.0 | 355.2 | 357.0 | 344.8 | 391.6 | 306,048 | 362.70 | 0.28% |
| 2026-06-02 | 0 | 356.0 | 354.4 | 356.0 | 349.6 | 397.0 | 422,162 | 152,756,453 | 361.84 | 356.0 | 354.4 | 356.0 | 349.6 | 397.0 | 422,162 | 361.84 | -8.72% |
| 2026-06-01 | 0 | 390.0 | 389.0 | 390.0 | 370.0 | 463.2 | 422,176 | 172,658,705 | 408.97 | 390.0 | 389.0 | 390.0 | 370.0 | 463.2 | 422,176 | 408.97 | -12.36% |
| 2026-05-29 | 0 | 445.0 | 442.0 | 445.0 | 366.4 | 506.0 | 1,442,252 | 636,011,029 | 440.98 | 445.0 | 442.0 | 445.0 | 366.4 | 506.0 | 1,442,252 | 440.98 | 27.14% |
| 2026-05-28 | 0 | 350.0 | 340.0 | 350.0 | 194.1 | 420.0 | 2,073,932 | 646,528,011 | 311.74 | 350.0 | 340.0 | 350.0 | 194.1 | 420.0 | 2,073,932 | 311.74 | 72.41% |
| 2026-05-27 | 0 | 203.0 | 201.2 | 203.0 | 155.0 | 230.0 | 3,460,200 | 571,584,891 | 165.19 | 203.0 | 201.2 | 203.0 | 155.0 | 230.0 | 3,460,200 | 165.19 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.