Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.710 | 8.710 | 8.500 | 8.650 | 8.650 | 12,400 |
| 2026-01-26 | 9.000 | 9.000 | 8.630 | 8.710 | 8.710 | 4,200 |
| 2026-01-23 | 8.520 | 8.520 | 8.490 | 8.490 | 8.490 | 22,100 |
| 2026-01-22 | 8.690 | 8.690 | 8.500 | 8.500 | 8.500 | 3,800 |
| 2026-01-21 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2026-01-20 | 9.080 | 9.080 | 8.590 | 8.690 | 8.690 | 12,900 |
| 2026-01-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-01-16 | 9.190 | 9.190 | 8.800 | 9.000 | 9.000 | 25,000 |
| 2026-01-15 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 0 |
| 2026-01-14 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2026-01-13 | 8.900 | 9.800 | 8.610 | 9.640 | 9.640 | 24,700 |
| 2026-01-12 | 9.210 | 9.210 | 8.550 | 8.910 | 8.910 | 56,100 |
| 2026-01-09 | 9.200 | 9.210 | 9.010 | 9.210 | 9.210 | 2,000 |
| 2026-01-08 | 8.920 | 9.870 | 8.900 | 9.200 | 9.200 | 9,700 |
| 2026-01-07 | 9.210 | 9.210 | 8.880 | 8.900 | 8.900 | 25,500 |
| 2026-01-06 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2026-01-05 | 9.490 | 9.490 | 9.220 | 9.260 | 9.260 | 2,400 |
| 2026-01-02 | 9.220 | 9.490 | 9.220 | 9.490 | 9.490 | 200 |
| 2025-12-31 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-12-30 | 9.310 | 9.310 | 9.220 | 9.220 | 9.220 | 2,500 |
| 2025-12-29 | 9.240 | 9.320 | 9.240 | 9.310 | 9.310 | 2,600 |
| 2025-12-24 | 9.270 | 9.270 | 9.230 | 9.230 | 9.230 | 300 |
| 2025-12-23 | 9.250 | 9.710 | 9.230 | 9.260 | 9.260 | 17,700 |
| 2025-12-22 | 9.420 | 9.710 | 9.420 | 9.710 | 9.710 | 1,500 |
| 2025-12-19 | 9.160 | 9.430 | 9.160 | 9.430 | 9.430 | 600 |
| 2025-12-18 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 600 |
| 2025-12-17 | 9.130 | 9.680 | 9.130 | 9.150 | 9.150 | 3,300 |
| 2025-12-16 | 9.250 | 9.380 | 8.800 | 9.120 | 9.120 | 39,300 |
| 2025-12-15 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2025-12-12 | 10.550 | 10.550 | 9.500 | 9.970 | 9.970 | 5,600 |
| 2025-12-11 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-12-10 | 9.220 | 10.250 | 9.220 | 10.250 | 10.250 | 3,700 |
| 2025-12-09 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2025-12-08 | 9.590 | 9.880 | 9.590 | 9.880 | 9.880 | 7,800 |
| 2025-12-05 | 9.900 | 10.500 | 9.800 | 10.090 | 10.090 | 6,700 |
| 2025-12-04 | 9.500 | 9.720 | 9.400 | 9.720 | 9.720 | 4,800 |
| 2025-12-03 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 0 |
| 2025-12-02 | 9.760 | 9.760 | 9.660 | 9.710 | 9.710 | 1,100 |
| 2025-12-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-11-28 | 9.980 | 10.960 | 9.980 | 10.210 | 10.210 | 8,900 |
| 2025-11-27 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 300 |
| 2025-11-26 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2025-11-25 | 9.900 | 9.910 | 9.900 | 9.910 | 9.910 | 100 |
| 2025-11-24 | 8.950 | 9.840 | 8.950 | 9.780 | 9.780 | 3,100 |
| 2025-11-21 | 9.220 | 9.220 | 8.940 | 8.950 | 8.950 | 8,400 |
| 2025-11-20 | 9.180 | 9.480 | 9.180 | 9.210 | 9.210 | 14,800 |
| 2025-11-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-11-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 200 |
| 2025-11-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2025-11-14 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 10,000 |
| 2025-11-13 | 9.600 | 10.120 | 9.400 | 9.770 | 9.770 | 66,900 |
| 2025-11-12 | 9.680 | 9.680 | 9.610 | 9.610 | 9.610 | 1,400 |
| 2025-11-11 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 4,100 |
| 2025-11-10 | 9.700 | 9.740 | 9.700 | 9.740 | 9.740 | 2,600 |
| 2025-11-07 | 9.900 | 9.940 | 9.820 | 9.860 | 9.860 | 16,000 |
| 2025-11-06 | 9.890 | 9.920 | 9.650 | 9.890 | 9.890 | 9,000 |
| 2025-11-05 | 9.900 | 10.210 | 9.620 | 9.900 | 9.900 | 12,500 |
| 2025-11-04 | 9.910 | 10.000 | 9.900 | 9.900 | 9.900 | 26,000 |
| 2025-11-03 | 10.130 | 10.200 | 10.000 | 10.020 | 10.020 | 18,200 |
| 2025-10-31 | 10.260 | 10.270 | 10.000 | 10.060 | 10.060 | 38,300 |
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.