China Strategic Technology Group Limited - 1725.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.03	1.07	1.07	1.08	1.01	17.57M
January 13, 2026	1.09	1.03	1.03	1.11	1.03	22.16M
January 12, 2026	0.97	1.11	1.11	1.13	0.96	48.92M
January 09, 2026	1.02	0.95	0.95	1.06	0.95	20.71M
January 08, 2026	0.95	0.98	0.98	0.99	0.88	16.1M
January 07, 2026	0.97	0.95	0.95	0.99	0.93	8.61M
January 06, 2026	0.95	0.98	0.98	1.04	0.85	30.07M
January 05, 2026	1.08	0.95	0.95	1.1	0.92	54.81M
January 02, 2026	0.7	1	1	1	0.69	52.63M
December 31, 2025	0.7	0.7	0.7	0.7	0.68	2.56M
December 30, 2025	0.73	0.69	0.69	0.73	0.68	9.58M
December 29, 2025	0.77	0.74	0.74	0.82	0.72	8.38M
December 24, 2025	0.77	0.75	0.75	0.77	0.74	1.63M
December 23, 2025	0.8	0.77	0.77	0.82	0.75	5.46M
December 22, 2025	0.79	0.8	0.8	0.83	0.79	4.14M
December 19, 2025	0.78	0.78	0.78	0.79	0.77	1.34M
December 18, 2025	0.79	0.78	0.78	0.8	0.77	1.77M
December 17, 2025	0.77	0.79	0.79	0.82	0.77	3.5M
December 16, 2025	0.82	0.77	0.77	0.83	0.75	6.87M
December 15, 2025	0.73	0.82	0.82	0.84	0.73	12.09M
December 12, 2025	0.68	0.73	0.73	0.74	0.68	4.52M
December 11, 2025	0.68	0.68	0.68	0.69	0.68	1.36M
December 10, 2025	0.68	0.67	0.67	0.68	0.67	2.15M
December 09, 2025	0.68	0.66	0.66	0.69	0.66	3M
December 08, 2025	0.69	0.68	0.68	0.7	0.67	3M
December 05, 2025	0.73	0.7	0.7	0.74	0.69	4.99M
December 04, 2025	0.68	0.72	0.72	0.75	0.67	7M
December 03, 2025	0.75	0.68	0.68	0.76	0.68	4.91M
December 02, 2025	0.7	0.74	0.74	0.79	0.69	10.55M
December 01, 2025	0.69	0.7	0.7	0.73	0.69	3.75M
November 28, 2025	0.7	0.69	0.69	0.71	0.69	4.55M
November 27, 2025	0.72	0.7	0.7	0.74	0.7	3.85M
November 26, 2025	0.72	0.72	0.72	0.76	0.72	4.07M
November 25, 2025	0.71	0.71	0.71	0.73	0.7	3.23M
November 24, 2025	0.71	0.69	0.69	0.71	0.68	3.3M
November 21, 2025	0.71	0.7	0.7	0.73	0.69	5.51M
November 20, 2025	0.75	0.74	0.74	0.77	0.73	3.86M
November 19, 2025	0.78	0.75	0.75	0.79	0.74	4.33M
November 18, 2025	0.8	0.78	0.78	0.84	0.78	3.02M
November 17, 2025	0.83	0.8	0.8	0.84	0.79	3.07M
November 14, 2025	0.83	0.82	0.82	0.87	0.81	7.42M
November 13, 2025	0.83	0.82	0.82	0.83	0.8	2.53M
November 12, 2025	0.8	0.82	0.82	0.84	0.8	3.22M
November 11, 2025	0.83	0.8	0.8	0.84	0.8	4.8M
November 10, 2025	0.78	0.82	0.82	0.87	0.78	5.16M
November 07, 2025	0.83	0.78	0.78	0.83	0.78	4.9M
November 06, 2025	0.86	0.84	0.84	0.88	0.82	7.48M
November 05, 2025	0.9	0.84	0.84	0.9	0.84	10.82M
November 04, 2025	0.97	0.9	0.9	0.99	0.9	4.72M
November 03, 2025	0.98	0.96	0.96	1	0.95	2.43M
October 31, 2025	1.02	0.98	0.98	1.03	0.98	2.97M
October 30, 2025	1.01	1	1	1.03	0.98	4.47M
October 28, 2025	1.04	1	1	1.06	1	6.11M
October 27, 2025	1.08	1.05	1.05	1.11	1.05	4.52M
October 24, 2025	1.06	1.07	1.07	1.11	1.04	5.13M
October 23, 2025	1.04	1.03	1.03	1.05	1	2.16M
October 22, 2025	1.05	1.04	1.04	1.07	1.03	3.82M
October 21, 2025	1.08	1.05	1.05	1.1	1.05	3.27M
October 20, 2025	1.1	1.07	1.07	1.14	1.07	3.78M
October 17, 2025	1.1	1.08	1.08	1.15	1.06	6.9M

China Strategic Technology Group Limited (1725.HK) HKSE