Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 12.520 | 12.980 | 12.500 | 12.940 | 12.940 | 14,900 |
| 2025-02-07 | 12.480 | 12.480 | 12.480 | 12.480 | 12.480 | 3,000 |
| 2025-02-06 | 11.220 | 13.300 | 11.220 | 12.480 | 12.480 | 800 |
| 2025-02-05 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | 900 |
| 2025-02-04 | 11.800 | 14.000 | 11.800 | 11.840 | 11.840 | 5,200 |
| 2025-02-03 | 11.500 | 11.800 | 11.400 | 11.400 | 11.400 | 5,800 |
| 2025-01-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-01-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 400 |
| 2025-01-24 | 11.480 | 11.480 | 11.000 | 11.000 | 11.000 | 2,500 |
| 2025-01-23 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | 1,400 |
| 2025-01-22 | 10.460 | 11.460 | 10.460 | 11.460 | 11.460 | 2,300 |
| 2025-01-21 | 11.480 | 11.800 | 11.480 | 11.480 | 11.480 | 5,500 |
| 2025-01-20 | 10.900 | 11.920 | 10.900 | 11.480 | 11.480 | 5,400 |
| 2025-01-17 | 11.000 | 12.000 | 10.820 | 10.880 | 10.880 | 1,100 |
| 2025-01-16 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 1,700 |
| 2025-01-15 | 11.000 | 11.480 | 11.000 | 11.000 | 11.000 | 5,900 |
| 2025-01-14 | 10.020 | 11.500 | 10.020 | 11.480 | 11.480 | 11,000 |
| 2025-01-13 | 11.100 | 11.100 | 11.000 | 11.060 | 11.060 | 2,700 |
| 2025-01-10 | 12.300 | 12.300 | 10.500 | 11.560 | 11.560 | 34,400 |
| 2025-01-09 | 12.400 | 14.720 | 12.400 | 12.540 | 12.540 | 6,200 |
| 2025-01-08 | 12.400 | 12.600 | 12.400 | 12.600 | 12.600 | 900 |
| 2025-01-07 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 500 |
| 2025-01-06 | 11.880 | 12.960 | 11.740 | 12.700 | 12.700 | 14,100 |
| 2025-01-03 | 13.000 | 13.060 | 12.800 | 12.960 | 12.960 | 30,900 |
| 2025-01-02 | 13.540 | 13.560 | 13.240 | 13.500 | 13.500 | 10,800 |
| 2024-12-31 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 600 |
| 2024-12-30 | 14.460 | 14.460 | 13.880 | 14.220 | 14.220 | 10,200 |
| 2024-12-27 | 15.000 | 15.000 | 13.700 | 14.460 | 14.460 | 17,000 |
| 2024-12-24 | 15.400 | 15.400 | 13.880 | 14.900 | 14.900 | 3,100 |
| 2024-12-23 | 15.500 | 15.500 | 13.700 | 13.880 | 13.880 | 4,500 |
| 2024-12-20 | 13.900 | 13.900 | 13.880 | 13.880 | 13.880 | 5,700 |
| 2024-12-19 | 14.180 | 14.200 | 14.000 | 14.000 | 14.000 | 4,500 |
| 2024-12-18 | 14.200 | 14.440 | 14.000 | 14.200 | 14.200 | 32,800 |
| 2024-12-17 | 14.200 | 14.500 | 14.140 | 14.500 | 14.500 | 21,300 |
| 2024-12-16 | 14.160 | 14.560 | 14.140 | 14.500 | 14.500 | 19,900 |
| 2024-12-13 | 14.780 | 14.780 | 14.200 | 14.760 | 14.760 | 41,100 |
| 2024-12-12 | 15.500 | 15.500 | 14.760 | 14.780 | 14.780 | 55,600 |
| 2024-12-11 | 15.940 | 16.080 | 15.320 | 16.080 | 16.080 | 19,400 |
| 2024-12-10 | 16.640 | 16.880 | 16.000 | 16.760 | 16.760 | 11,600 |
| 2024-12-09 | 15.880 | 16.640 | 15.880 | 16.640 | 16.640 | 2,200 |
| 2024-12-06 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 4,000 |
| 2024-12-05 | 16.200 | 16.460 | 16.100 | 16.380 | 16.380 | 12,700 |
| 2024-12-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-12-03 | 15.200 | 16.000 | 15.200 | 16.000 | 16.000 | 5,000 |
| 2024-12-02 | 15.900 | 16.400 | 15.500 | 16.400 | 16.400 | 25,100 |
| 2024-11-29 | 16.040 | 16.200 | 15.500 | 15.500 | 15.500 | 6,700 |
| 2024-11-28 | 15.600 | 16.440 | 15.600 | 16.040 | 16.040 | 2,800 |
| 2024-11-27 | 15.980 | 16.220 | 15.980 | 16.200 | 16.200 | 3,800 |
| 2024-11-26 | 15.940 | 16.100 | 15.900 | 15.920 | 15.920 | 11,500 |
| 2024-11-25 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 0 |
| 2024-11-22 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 500 |
| 2024-11-21 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 3,300 |
| 2024-11-20 | 15.780 | 15.860 | 15.440 | 15.660 | 15.660 | 5,100 |
| 2024-11-19 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 500 |
| 2024-11-18 | 16.100 | 16.100 | 15.480 | 15.940 | 15.940 | 1,400 |
| 2024-11-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-11-14 | 15.380 | 16.540 | 15.360 | 16.260 | 16.260 | 6,100 |
| 2024-11-13 | 15.340 | 15.360 | 15.340 | 15.360 | 15.360 | 1,000 |
| 2024-11-12 | 15.440 | 15.460 | 15.200 | 15.340 | 15.340 | 1,500 |
| 2024-11-11 | 16.000 | 16.000 | 15.400 | 15.440 | 15.440 | 5,800 |
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.