Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 10,000 |
| 2026-07-27 | 6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 17,000 |
| 2026-07-24 | 6.140 | 6.600 | 5.800 | 6.010 | 6.010 | 23,000 |
| 2026-07-23 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 200 |
| 2026-07-22 | 6.200 | 6.210 | 6.170 | 6.170 | 6.170 | 1,400 |
| 2026-07-21 | 6.200 | 6.210 | 6.200 | 6.210 | 6.210 | 1,400 |
| 2026-07-20 | 5.800 | 6.500 | 5.800 | 6.440 | 6.440 | 1,000 |
| 2026-07-17 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2,000 |
| 2026-07-16 | 5.890 | 6.300 | 5.890 | 6.290 | 6.290 | 8,600 |
| 2026-07-15 | 5.100 | 6.000 | 4.580 | 5.900 | 5.900 | 61,700 |
| 2026-07-14 | 5.800 | 5.800 | 5.630 | 5.800 | 5.800 | 19,900 |
| 2026-07-13 | 5.690 | 5.800 | 5.690 | 5.800 | 5.800 | 14,300 |
| 2026-07-10 | 5.880 | 5.880 | 5.660 | 5.700 | 5.700 | 900 |
| 2026-07-09 | 6.770 | 6.770 | 5.510 | 5.890 | 5.890 | 12,800 |
| 2026-07-08 | 5.500 | 6.480 | 5.500 | 6.450 | 6.450 | 23,300 |
| 2026-07-07 | 6.000 | 6.100 | 5.990 | 5.990 | 5.990 | 22,724 |
| 2026-07-06 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 100 |
| 2026-07-03 | 5.140 | 6.060 | 5.140 | 6.060 | 6.060 | 2,000 |
| 2026-07-02 | 6.020 | 6.020 | 5.990 | 5.990 | 5.990 | 4,300 |
| 2026-06-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-26 | 6.110 | 6.290 | 5.630 | 6.000 | 6.000 | 40,700 |
| 2026-06-25 | 6.410 | 7.110 | 6.150 | 6.300 | 6.300 | 15,400 |
| 2026-06-24 | 6.910 | 6.910 | 6.100 | 6.410 | 6.410 | 7,000 |
| 2026-06-23 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2026-06-22 | 6.900 | 7.500 | 6.900 | 6.910 | 6.910 | 400 |
| 2026-06-18 | 7.200 | 7.500 | 6.670 | 6.900 | 6.900 | 2,900 |
| 2026-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-16 | 7.260 | 7.990 | 6.900 | 7.200 | 7.200 | 2,200 |
| 2026-06-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 300 |
| 2026-06-11 | 6.910 | 7.180 | 6.910 | 7.180 | 7.180 | 2,400 |
| 2026-06-10 | 7.020 | 7.250 | 7.010 | 7.240 | 7.240 | 31,200 |
| 2026-06-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 300 |
| 2026-06-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,000 |
| 2026-06-05 | 7.990 | 7.990 | 7.300 | 7.980 | 7.980 | 500 |
| 2026-06-04 | 7.990 | 7.990 | 7.300 | 7.980 | 7.980 | 500 |
| 2026-06-03 | 7.300 | 7.890 | 7.300 | 7.890 | 7.890 | 700 |
| 2026-06-02 | 7.210 | 7.860 | 7.140 | 7.790 | 7.790 | 101,400 |
| 2026-06-01 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-05-29 | 7.600 | 7.840 | 7.400 | 7.840 | 7.840 | 9,900 |
| 2026-05-28 | 7.810 | 7.810 | 7.400 | 7.800 | 7.800 | 800 |
| 2026-05-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-05-26 | 8.010 | 8.970 | 8.010 | 8.100 | 8.100 | 3,800 |
| 2026-05-22 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 10,400 |
| 2026-05-21 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 4,000 |
| 2026-05-20 | 8.300 | 8.300 | 7.990 | 7.990 | 7.990 | 5,900 |
| 2026-05-19 | 8.300 | 8.360 | 8.300 | 8.360 | 8.360 | 600 |
| 2026-05-18 | 7.940 | 8.380 | 7.940 | 8.300 | 8.300 | 6,200 |
| 2026-05-15 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,400 |
| 2026-05-14 | 9.040 | 9.040 | 8.520 | 8.520 | 8.520 | 5,300 |
| 2026-05-13 | 9.040 | 9.040 | 8.520 | 8.520 | 8.520 | 5,300 |
| 2026-05-12 | 9.040 | 9.040 | 8.610 | 8.610 | 8.610 | 5,300 |
| 2026-05-11 | 9.050 | 9.050 | 8.680 | 8.680 | 8.680 | 500 |
| 2026-05-08 | 7.930 | 7.950 | 7.920 | 7.950 | 7.950 | 19,500 |
| 2026-05-07 | 7.930 | 7.950 | 7.920 | 7.950 | 7.950 | 19,500 |
| 2026-05-06 | 7.930 | 8.390 | 7.920 | 8.390 | 8.390 | 5,500 |
| 2026-05-05 | 7.920 | 8.390 | 7.920 | 8.390 | 8.390 | 10,700 |
| 2026-05-04 | 7.950 | 7.950 | 7.920 | 7.920 | 7.920 | 17,400 |
| 2026-04-30 | 7.990 | 8.150 | 7.920 | 7.920 | 7.920 | 31,300 |
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.