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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.79	0.79	0.83	0.78	2.86M
February 16, 2026	0.8	0.83	0.83	0.83	0.8	1.19M
February 13, 2026	0.8	0.8	0.8	0.82	0.79	2.59M
February 12, 2026	0.82	0.81	0.81	0.83	0.79	2.49M
February 11, 2026	0.84	0.82	0.82	0.85	0.79	6.98M
February 10, 2026	0.81	0.83	0.83	0.84	0.81	3.11M
February 09, 2026	0.82	0.81	0.81	0.85	0.8	6.47M
February 06, 2026	0.8	0.8	0.8	0.81	0.78	1.89M
February 05, 2026	0.8	0.8	0.8	0.81	0.78	1.99M
February 04, 2026	0.84	0.8	0.8	0.84	0.8	5.9M
February 03, 2026	0.82	0.85	0.85	0.86	0.81	6.37M
February 02, 2026	0.87	0.82	0.82	0.87	0.81	4.78M
January 30, 2026	0.89	0.87	0.87	0.89	0.84	5.29M
January 29, 2026	0.87	0.89	0.89	0.91	0.85	4.51M
January 28, 2026	0.92	0.87	0.87	0.92	0.86	5.98M
January 27, 2026	0.91	0.9	0.9	0.91	0.88	6.25M
January 26, 2026	0.95	0.91	0.91	0.96	0.9	6.55M
January 23, 2026	0.91	0.96	0.96	0.97	0.91	7.78M
January 22, 2026	0.9	0.91	0.91	0.93	0.89	6.14M
January 21, 2026	0.93	0.9	0.9	0.94	0.9	5.22M
January 20, 2026	0.91	0.93	0.93	0.94	0.91	3.82M
January 19, 2026	0.98	0.92	0.92	0.99	0.89	11.66M
January 16, 2026	0.97	0.98	0.98	1.01	0.95	7.14M
January 15, 2026	1.07	0.97	0.97	1.07	0.95	19.47M
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

China Strategic Technology Group Limited (1725.HK) HKSE