Chenqi Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.260	10.270	10.000	10.060	10.060	38,300
2025-10-30	10.630	10.630	10.360	10.400	10.400	18,300
2025-10-28	10.890	10.890	10.540	10.550	10.550	12,200
2025-10-27	10.910	11.320	10.890	10.890	10.890	9,900
2025-10-24	10.750	10.880	10.750	10.880	10.880	3,400
2025-10-23	11.000	11.000	11.000	11.000	11.000	0
2025-10-22	11.300	11.300	11.000	11.110	11.110	15,500
2025-10-21	11.290	11.290	11.290	11.290	11.290	2,000
2025-10-20	11.430	11.430	10.680	10.900	10.900	62,100
2025-10-17	11.000	11.010	10.600	11.010	11.010	15,900
2025-10-16	11.160	11.220	11.000	11.000	11.000	54,400
2025-10-15	11.240	11.240	10.700	11.170	11.170	16,000
2025-10-14	11.150	11.150	10.570	10.770	10.770	17,700
2025-10-13	10.510	11.450	10.510	11.040	11.040	65,600
2025-10-10	11.450	11.710	11.110	11.310	11.310	50,100
2025-10-09	11.790	11.790	11.480	11.480	11.480	49,600
2025-10-08	12.270	12.400	11.840	11.840	11.840	79,600
2025-10-06	12.750	12.750	11.830	12.280	12.280	53,300
2025-10-03	12.020	12.800	11.680	12.070	12.070	193,300
2025-10-02	11.330	13.070	11.320	12.020	12.020	417,300
2025-09-30	11.900	12.090	11.360	11.750	11.750	157,400
2025-09-29	11.640	11.990	11.500	11.770	11.770	462,000
2025-09-26	11.500	11.500	11.460	11.500	11.500	19,200
2025-09-25	11.370	11.880	11.190	11.500	11.500	79,700
2025-09-24	11.290	11.730	11.250	11.370	11.370	23,300
2025-09-23	11.330	11.440	11.220	11.250	11.250	89,900
2025-09-22	12.000	12.060	11.500	11.560	11.560	118,300
2025-09-19	11.980	11.980	11.570	11.650	11.650	85,600
2025-09-18	11.990	11.990	11.770	11.780	11.780	65,000
2025-09-17	12.000	12.000	11.500	11.820	11.820	118,600
2025-09-16	11.750	12.100	11.750	11.910	11.910	180,400
2025-09-15	11.340	11.760	11.340	11.750	11.750	19,300
2025-09-12	11.520	11.760	11.430	11.760	11.760	27,400
2025-09-11	11.580	11.950	11.510	11.510	11.510	155,400
2025-09-10	11.980	12.000	11.580	11.580	11.580	183,000
2025-09-09	11.830	12.000	11.830	11.880	11.880	85,800
2025-09-08	11.520	12.440	11.520	11.860	11.860	265,400
2025-09-05	11.270	11.520	11.240	11.520	11.520	9,900
2025-09-04	11.160	11.350	11.160	11.270	11.270	38,700
2025-09-03	11.800	11.800	11.300	11.330	11.330	181,400
2025-09-02	11.410	12.250	11.190	11.690	11.690	267,600
2025-09-01	11.970	11.980	9.870	11.290	11.290	252,600
2025-08-29	11.520	11.660	11.300	11.380	11.380	195,700
2025-08-28	11.270	12.490	11.110	11.660	11.660	120,900
2025-08-27	12.500	12.600	11.170	11.320	11.320	105,400
2025-08-26	12.080	12.120	11.970	11.990	11.990	214,200
2025-08-25	12.460	12.460	12.150	12.150	12.150	279,200
2025-08-22	11.990	12.450	11.500	12.370	12.370	181,500
2025-08-21	11.800	12.010	11.800	12.000	12.000	26,900
2025-08-20	12.100	12.180	11.800	11.900	11.900	52,100
2025-08-19	12.120	12.150	11.980	12.100	12.100	134,600
2025-08-18	11.430	12.280	11.430	12.100	12.100	108,800
2025-08-15	11.300	12.200	11.300	11.380	11.380	25,000
2025-08-14	11.200	11.400	11.050	11.300	11.300	18,800
2025-08-13	11.020	11.400	11.020	11.260	11.260	18,800
2025-08-12	11.250	11.410	11.200	11.200	11.200	19,500
2025-08-11	11.950	11.950	11.020	11.250	11.250	102,400
2025-08-08	12.330	12.330	11.700	11.790	11.790	90,400
2025-08-07	12.880	12.880	12.000	12.330	12.330	172,300
2025-08-06	13.000	13.000	11.950	11.990	11.990	171,800

← NewerPage 5 of 10 · 564 trading daysOlder →

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.