Ciprun Technology Holdings Company Limited - 1020.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.47	0.44	0.44	0.47	0.42	15.4M
February 16, 2026	0.45	0.47	0.47	0.47	0.44	6.55M
February 13, 2026	0.44	0.45	0.45	0.45	0.44	5.21M
February 12, 2026	0.44	0.45	0.45	0.46	0.44	9.5M
February 11, 2026	0.43	0.44	0.44	0.44	0.43	6.5M
February 10, 2026	0.47	0.43	0.43	0.47	0.43	8.67M
February 09, 2026	0.46	0.44	0.44	0.47	0.44	6.95M
February 06, 2026	0.45	0.46	0.46	0.46	0.43	10.15M
February 05, 2026	0.48	0.45	0.45	0.48	0.45	8.91M
February 04, 2026	0.49	0.48	0.48	0.49	0.45	19.06M
February 03, 2026	0.47	0.49	0.49	0.5	0.47	20.24M
February 02, 2026	0.46	0.46	0.46	0.47	0.45	22.54M
January 30, 2026	0.43	0.46	0.46	0.46	0.43	41.36M
January 29, 2026	0.42	0.43	0.43	0.43	0.42	19.83M
January 28, 2026	0.4	0.42	0.42	0.42	0.4	21.16M
January 27, 2026	0.4	0.4	0.4	0.41	0.39	12.36M
January 26, 2026	0.41	0.4	0.4	0.43	0.39	34.79M
January 23, 2026	0.37	0.4	0.4	0.41	0.37	20.8M
January 22, 2026	0.37	0.37	0.37	0.39	0.35	13.74M
January 21, 2026	0.38	0.37	0.37	0.38	0.36	9.4M
January 20, 2026	0.38	0.37	0.37	0.38	0.36	14.9M
January 19, 2026	0.41	0.38	0.38	0.43	0.37	23.75M
January 16, 2026	0.37	0.41	0.41	0.43	0.37	33.99M
January 15, 2026	0.34	0.36	0.36	0.37	0.34	18.42M
January 14, 2026	0.3	0.35	0.35	0.38	0.3	46.53M
January 13, 2026	0.53	0.31	0.31	0.55	0.25	204.39M
January 12, 2026	0.4	0.5	0.5	0.5	0.4	103.93M
January 09, 2026	0.37	0.39	0.39	0.4	0.36	69.59M
January 08, 2026	0.3	0.36	0.36	0.36	0.3	76.39M
January 07, 2026	0.3	0.3	0.3	0.32	0.28	38.56M
January 06, 2026	0.26	0.3	0.3	0.3	0.26	72.97M
January 05, 2026	0.23	0.26	0.26	0.27	0.23	73.3M
January 02, 2026	0.2	0.23	0.23	0.24	0.2	68.51M
December 31, 2025	0.19	0.2	0.2	0.2	0.18	20.99M
December 30, 2025	0.16	0.19	0.19	0.19	0.16	49.34M
December 29, 2025	0.16	0.16	0.16	0.16	0.16	12.07M
December 24, 2025	0.15	0.16	0.16	0.16	0.15	1.65M
December 23, 2025	0.15	0.15	0.15	0.15	0.15	6.97M
December 22, 2025	0.15	0.16	0.16	0.16	0.15	12.62M
December 19, 2025	0.15	0.15	0.15	0.15	0.14	8.71M
December 18, 2025	0.15	0.16	0.16	0.16	0.15	4.28M
December 17, 2025	0.15	0.16	0.16	0.16	0.15	7.41M
December 16, 2025	0.16	0.16	0.16	0.16	0.15	11.49M
December 15, 2025	0.17	0.16	0.16	0.17	0.15	27.54M
December 12, 2025	0.13	0.16	0.16	0.17	0.13	77.43M
December 11, 2025	0.12	0.13	0.13	0.13	0.12	5.19M
December 10, 2025	0.12	0.12	0.12	0.12	0.12	6.58M
December 09, 2025	0.12	0.12	0.12	0.12	0.12	1.43M
December 08, 2025	0.12	0.12	0.12	0.12	0.12	1.31M
December 05, 2025	0.12	0.12	0.12	0.12	0.12	334,400
December 04, 2025	0.12	0.12	0.12	0.12	0.12	2.62M
December 03, 2025	0.12	0.12	0.12	0.12	0.12	1.79M
December 02, 2025	0.12	0.12	0.12	0.12	0.12	12.09M
December 01, 2025	0.11	0.12	0.12	0.12	0.11	1.67M
November 28, 2025	0.12	0.12	0.12	0.12	0.12	864,000
November 27, 2025	0.12	0.12	0.12	0.13	0.12	1.82M
November 26, 2025	0.12	0.12	0.12	0.13	0.12	7.64M
November 25, 2025	0.12	0.12	0.12	0.12	0.11	2.3M
November 24, 2025	0.12	0.12	0.12	0.12	0.12	212,000
November 21, 2025	0.12	0.12	0.12	0.12	0.12	308,000

Ciprun Technology Holdings Company Limited (1020.HK) HKSE