7Road Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.950 | 1.120 | 0.800 | 0.890 | 0.890 | 186,000 |
| 2025-02-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-02-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-02-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-02-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-16 | 1.000 | 1.100 | 0.940 | 1.090 | 1.090 | 14,000 |
| 2025-01-15 | 0.950 | 1.000 | 0.920 | 1.000 | 1.000 | 8,000 |
| 2025-01-14 | 1.020 | 1.020 | 0.950 | 1.010 | 1.010 | 6,000 |
| 2025-01-13 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 6,000 |
| 2025-01-10 | 1.020 | 1.020 | 0.940 | 1.020 | 1.020 | 16,000 |
| 2025-01-09 | 1.030 | 1.030 | 0.910 | 1.030 | 1.030 | 12,000 |
| 2025-01-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-01-07 | 0.970 | 1.040 | 0.810 | 1.040 | 1.040 | 16,000 |
| 2025-01-06 | 1.000 | 1.000 | 0.830 | 0.900 | 0.900 | 68,000 |
| 2025-01-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-12-27 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 20,000 |
| 2024-12-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-12-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-12-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-12-19 | 1.110 | 1.170 | 1.060 | 1.170 | 1.170 | 14,000 |
| 2024-12-18 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 20,000 |
| 2024-12-17 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 54,000 |
| 2024-12-16 | 1.190 | 1.190 | 1.110 | 1.160 | 1.160 | 98,000 |
| 2024-12-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-12-12 | 1.200 | 1.200 | 1.040 | 1.190 | 1.190 | 28,000 |
| 2024-12-11 | 1.150 | 1.220 | 1.020 | 1.200 | 1.200 | 70,000 |
| 2024-12-10 | 1.100 | 1.220 | 1.100 | 1.150 | 1.150 | 8,000 |
| 2024-12-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-12-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-18 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 12,000 |
| 2024-11-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.