Chenqi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.400	9.400	9.360	9.360	9.360	3,100
2025-05-09	9.370	9.370	9.370	9.370	9.370	0
2025-05-08	9.370	9.370	9.370	9.370	9.370	0
2025-05-07	9.300	9.360	9.300	9.360	9.360	100
2025-05-06	9.200	9.300	9.200	9.300	9.300	520
2025-05-02	9.880	9.880	8.880	9.180	9.180	300
2025-04-30	9.510	9.530	9.500	9.500	9.500	9,000
2025-04-29	9.550	9.550	9.550	9.550	9.550	0
2025-04-28	9.790	9.790	7.000	9.470	9.470	6,500
2025-04-25	10.000	10.000	9.810	9.810	9.810	10,900
2025-04-24	10.000	10.000	10.000	10.000	10.000	3,200
2025-04-23	10.000	10.000	10.000	10.000	10.000	2,600
2025-04-22	10.000	10.000	10.000	10.000	10.000	0
2025-04-17	10.040	10.040	10.000	10.000	10.000	4,600
2025-04-16	10.020	10.240	10.020	10.080	10.080	12,900
2025-04-15	10.000	10.020	10.000	10.000	10.000	2,700
2025-04-14	10.280	10.400	10.000	10.000	10.000	2,293
2025-04-11	10.300	10.300	10.000	10.000	10.000	2,500
2025-04-10	10.300	10.300	10.300	10.300	10.300	1,400
2025-04-09	10.380	10.380	10.380	10.380	10.380	1,000
2025-04-08	10.000	10.400	10.000	10.400	10.400	12,500
2025-04-07	10.300	10.300	10.000	10.000	10.000	2,900
2025-04-03	10.480	10.740	10.440	10.440	10.440	4,400
2025-04-02	10.380	10.560	10.380	10.560	10.560	500
2025-04-01	10.380	11.080	10.380	11.080	11.080	1,200
2025-03-31	11.400	11.400	11.400	11.400	11.400	0
2025-03-28	11.500	11.500	11.500	11.500	11.500	0
2025-03-27	11.540	11.540	11.540	11.540	11.540	0
2025-03-26	11.600	11.600	11.580	11.580	11.580	600
2025-03-25	11.020	11.020	10.780	10.800	10.800	8,800
2025-03-24	10.800	11.060	10.800	11.020	11.020	6,500
2025-03-21	11.080	12.860	10.600	12.000	12.000	8,279
2025-03-20	11.500	11.600	11.500	11.540	11.540	5,800
2025-03-19	11.000	11.100	11.000	11.100	11.100	3,314
2025-03-18	11.240	11.240	10.820	10.980	10.980	4,200
2025-03-17	11.220	11.280	11.080	11.280	11.280	15,600
2025-03-14	11.300	11.300	11.120	11.280	11.280	3,300
2025-03-13	11.380	11.380	11.300	11.340	11.340	10,400
2025-03-12	11.380	11.380	11.380	11.380	11.380	1,100
2025-03-11	11.240	11.280	11.240	11.280	11.280	1,500
2025-03-10	13.000	13.000	11.260	11.280	11.280	200
2025-03-07	11.080	12.080	11.060	11.080	11.080	2,200
2025-03-06	12.080	12.080	12.080	12.080	12.080	0
2025-03-05	10.240	12.080	10.240	12.080	12.080	6,700
2025-03-04	11.900	11.900	11.900	11.900	11.900	0
2025-03-03	11.760	11.900	11.720	11.900	11.900	11,700
2025-02-28	12.880	12.880	11.800	11.800	11.800	17,200
2025-02-27	11.000	11.000	10.620	10.880	10.880	4,600
2025-02-26	11.980	11.980	11.040	11.860	11.860	15,500
2025-02-25	12.000	12.000	12.000	12.000	12.000	1,000
2025-02-24	12.300	12.300	12.300	12.300	12.300	0
2025-02-21	12.500	12.500	12.000	12.380	12.380	10,700
2025-02-20	11.900	12.280	11.900	12.280	12.280	20,200
2025-02-19	12.340	12.800	11.820	11.900	11.900	11,400
2025-02-18	12.560	12.560	12.120	12.120	12.120	2,400
2025-02-17	12.220	12.580	12.200	12.580	12.580	13,700
2025-02-14	12.260	12.260	12.240	12.240	12.240	2,900
2025-02-13	11.900	12.280	11.880	12.260	12.260	5,900
2025-02-12	11.900	11.920	11.900	11.900	11.900	2,200
2025-02-11	12.940	12.940	12.940	12.940	12.940	3,000

← NewerPage 7 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.