Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.480 | 8.500 | 8.010 | 8.130 | 8.130 | 8,000 |
| 2026-04-28 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 90,000 |
| 2026-04-27 | 8.550 | 8.550 | 7.900 | 8.080 | 8.080 | 6,200 |
| 2026-04-24 | 8.490 | 8.560 | 8.490 | 8.550 | 8.550 | 6,000 |
| 2026-04-23 | 8.950 | 9.060 | 8.500 | 8.570 | 8.570 | 212,400 |
| 2026-04-22 | 8.500 | 8.600 | 8.490 | 8.500 | 8.500 | 35,800 |
| 2026-04-21 | 7.780 | 8.200 | 7.780 | 8.200 | 8.200 | 4,500 |
| 2026-04-20 | 8.500 | 8.500 | 8.470 | 8.470 | 8.470 | 1,200 |
| 2026-04-17 | 8.220 | 8.220 | 7.960 | 7.960 | 7.960 | 4,100 |
| 2026-04-16 | 8.100 | 8.510 | 7.690 | 8.200 | 8.200 | 27,800 |
| 2026-04-15 | 8.650 | 8.650 | 8.490 | 8.510 | 8.510 | 21,200 |
| 2026-04-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-04-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2026-04-10 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 4,500 |
| 2026-04-09 | 8.510 | 9.190 | 8.510 | 8.510 | 8.510 | 26,800 |
| 2026-04-08 | 8.180 | 8.990 | 8.180 | 8.500 | 8.500 | 11,300 |
| 2026-04-02 | 8.500 | 8.500 | 7.580 | 8.180 | 8.180 | 57,900 |
| 2026-04-01 | 9.160 | 9.160 | 8.910 | 9.120 | 9.120 | 9,800 |
| 2026-03-31 | 9.180 | 9.180 | 9.160 | 9.160 | 9.160 | 400 |
| 2026-03-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-03-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 100 |
| 2026-03-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-03-25 | 8.620 | 9.200 | 8.620 | 9.200 | 9.200 | 10,200 |
| 2026-03-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-03-23 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-03-20 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 100 |
| 2026-03-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,600 |
| 2026-03-18 | 8.990 | 8.990 | 8.880 | 8.880 | 8.880 | 12,100 |
| 2026-03-17 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 1,400 |
| 2026-03-16 | 8.320 | 8.560 | 8.310 | 8.350 | 8.350 | 10,700 |
| 2026-03-13 | 8.310 | 8.620 | 8.310 | 8.620 | 8.620 | 5,300 |
| 2026-03-12 | 8.310 | 8.400 | 8.310 | 8.400 | 8.400 | 5,300 |
| 2026-03-11 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1,200 |
| 2026-03-10 | 8.410 | 8.600 | 8.400 | 8.600 | 8.600 | 3,400 |
| 2026-03-09 | 8.770 | 8.770 | 8.310 | 8.400 | 8.400 | 16,600 |
| 2026-03-06 | 8.500 | 9.000 | 8.500 | 8.850 | 8.850 | 5,800 |
| 2026-03-05 | 8.830 | 9.340 | 8.260 | 8.580 | 8.580 | 14,300 |
| 2026-03-04 | 8.210 | 8.790 | 8.210 | 8.790 | 8.790 | 17,500 |
| 2026-03-03 | 8.800 | 8.800 | 8.190 | 8.700 | 8.700 | 4,200 |
| 2026-03-02 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 14,000 |
| 2026-02-27 | 8.860 | 8.860 | 8.210 | 8.500 | 8.500 | 23,500 |
| 2026-02-26 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 100 |
| 2026-02-25 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 22,800 |
| 2026-02-24 | 8.750 | 8.760 | 8.750 | 8.750 | 8.750 | 31,100 |
| 2026-02-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 700 |
| 2026-02-20 | 9.120 | 9.120 | 8.750 | 8.750 | 8.750 | 700 |
| 2026-02-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-02-13 | 9.290 | 9.290 | 9.100 | 9.100 | 9.100 | 100 |
| 2026-02-12 | 9.290 | 9.290 | 9.280 | 9.290 | 9.290 | 23,100 |
| 2026-02-11 | 9.270 | 9.280 | 9.270 | 9.270 | 9.270 | 1,500 |
| 2026-02-10 | 9.110 | 9.280 | 9.110 | 9.280 | 9.280 | 11,700 |
| 2026-02-09 | 8.500 | 8.730 | 8.500 | 8.730 | 8.730 | 9,900 |
| 2026-02-06 | 8.600 | 8.600 | 8.440 | 8.450 | 8.450 | 37,100 |
| 2026-02-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-02-04 | 9.540 | 9.960 | 8.000 | 8.250 | 8.250 | 175,200 |
| 2026-02-03 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-02-02 | 8.190 | 9.580 | 8.190 | 9.190 | 9.190 | 3,100 |
| 2026-01-30 | 8.510 | 8.760 | 8.510 | 8.760 | 8.760 | 7,100 |
| 2026-01-29 | 8.550 | 8.550 | 8.510 | 8.510 | 8.510 | 2,800 |
| 2026-01-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 100 |
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.