Chenqi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.310	12.310	11.600	11.750	11.750	109,100
2025-08-04	12.000	13.000	11.420	11.520	11.520	520,900
2025-08-01	11.600	12.100	11.580	11.920	11.920	208,100
2025-07-31	10.400	11.300	10.300	10.760	10.760	157,400
2025-07-30	9.840	10.460	9.830	10.400	10.400	141,300
2025-07-29	9.710	11.660	9.660	9.720	9.720	437,000
2025-07-28	10.160	10.160	9.610	9.660	9.660	55,200
2025-07-25	9.880	10.440	9.540	9.800	9.800	59,800
2025-07-24	9.730	10.500	9.500	9.890	9.890	89,300
2025-07-23	10.000	10.000	9.510	9.690	9.690	13,400
2025-07-22	9.820	10.480	9.790	9.800	9.800	79,200
2025-07-21	9.800	9.820	9.790	9.820	9.820	47,000
2025-07-18	10.140	10.160	10.100	10.120	10.120	9,300
2025-07-17	10.080	10.080	10.020	10.020	10.020	12,600
2025-07-16	9.810	9.810	9.810	9.810	9.810	0
2025-07-15	9.680	9.860	9.680	9.800	9.800	5,300
2025-07-14	9.700	9.700	9.680	9.680	9.680	2,000
2025-07-11	9.470	10.800	9.470	9.770	9.770	49,200
2025-07-10	10.000	10.000	9.620	9.980	9.980	3,900
2025-07-09	9.740	9.960	9.740	9.750	9.750	18,700
2025-07-08	9.940	9.940	9.940	9.940	9.940	3,200
2025-07-07	9.660	9.990	9.580	9.580	9.580	10,600
2025-07-04	9.600	9.840	9.590	9.600	9.600	2,300
2025-07-03	10.520	10.520	9.600	9.600	9.600	8,700
2025-07-02	10.000	10.000	9.970	9.980	9.980	12,800
2025-06-30	9.850	9.980	9.400	9.980	9.980	17,300
2025-06-27	9.500	9.990	9.350	9.850	9.850	27,800
2025-06-26	9.450	9.520	9.340	9.500	9.500	10,000
2025-06-25	9.580	9.580	9.100	9.450	9.450	32,400
2025-06-24	10.280	10.280	9.200	9.960	9.960	112,100
2025-06-23	9.700	10.000	9.370	9.370	9.370	55,300
2025-06-20	10.280	10.280	9.800	9.800	9.800	74,300
2025-06-19	10.580	10.600	10.040	10.280	10.280	15,700
2025-06-18	11.000	11.100	10.560	10.580	10.580	45,100
2025-06-17	12.880	12.900	11.300	11.300	11.300	125,100
2025-06-16	10.480	16.800	10.480	12.000	12.000	686,600
2025-06-13	8.980	10.500	8.980	10.280	10.280	20,000
2025-06-12	9.700	9.900	9.700	9.700	9.700	4,900
2025-06-11	9.900	9.900	9.900	9.900	9.900	600
2025-06-10	9.850	10.240	9.800	10.200	10.200	1,700
2025-06-09	9.780	9.850	9.640	9.850	9.850	8,600
2025-06-06	10.020	10.020	9.940	9.940	9.940	3,800
2025-06-05	10.380	10.380	10.140	10.360	10.360	6,000
2025-06-04	8.880	10.380	8.880	9.900	9.900	4,100
2025-06-03	10.180	11.000	10.180	10.440	10.440	7,400
2025-06-02	10.120	10.120	10.120	10.120	10.120	1,000
2025-05-30	9.620	10.160	9.620	10.160	10.160	2,100
2025-05-29	9.780	10.780	9.780	10.340	10.340	3,800
2025-05-28	10.000	10.000	10.000	10.000	10.000	2,300
2025-05-27	10.200	10.200	10.040	10.040	10.040	2,300
2025-05-26	11.400	11.400	10.200	10.260	10.260	18,800
2025-05-23	9.330	11.400	9.330	11.400	11.400	29,400
2025-05-22	10.000	10.180	10.000	10.160	10.160	10,900
2025-05-21	9.970	9.970	9.960	9.960	9.960	5,800
2025-05-20	9.970	9.970	9.970	9.970	9.970	0
2025-05-19	9.970	9.970	9.970	9.970	9.970	7,200
2025-05-16	10.140	10.140	10.140	10.140	10.140	600
2025-05-15	10.120	10.140	10.080	10.140	10.140	5,000
2025-05-14	10.980	10.980	10.000	10.080	10.080	18,000
2025-05-13	9.350	9.350	9.350	9.350	9.350	3,600

← NewerPage 6 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.