Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 15.320 | 15.980 | 15.320 | 15.980 | 15.980 | 3,900 |
| 2024-11-07 | 15.500 | 15.860 | 15.020 | 15.320 | 15.320 | 7,600 |
| 2024-11-06 | 16.000 | 16.000 | 15.520 | 15.700 | 15.700 | 5,900 |
| 2024-11-05 | 15.240 | 18.000 | 15.240 | 15.500 | 15.500 | 11,100 |
| 2024-11-04 | 16.400 | 16.400 | 15.320 | 16.000 | 16.000 | 7,300 |
| 2024-11-01 | 16.180 | 16.700 | 15.280 | 16.660 | 16.660 | 11,900 |
| 2024-10-31 | 15.980 | 16.100 | 15.240 | 16.100 | 16.100 | 9,200 |
| 2024-10-30 | 16.280 | 16.400 | 15.820 | 16.100 | 16.100 | 12,100 |
| 2024-10-29 | 17.000 | 17.000 | 16.000 | 16.300 | 16.300 | 18,900 |
| 2024-10-28 | 17.000 | 17.100 | 17.000 | 17.060 | 17.060 | 1,630 |
| 2024-10-25 | 16.500 | 17.600 | 15.800 | 16.420 | 16.420 | 29,549 |
| 2024-10-24 | 16.000 | 16.100 | 15.980 | 16.100 | 16.100 | 3,500 |
| 2024-10-23 | 16.500 | 16.800 | 16.060 | 16.200 | 16.200 | 20,400 |
| 2024-10-22 | 16.420 | 16.800 | 16.200 | 16.200 | 16.200 | 24,900 |
| 2024-10-21 | 19.000 | 19.000 | 16.120 | 16.400 | 16.400 | 88,000 |
| 2024-10-18 | 18.980 | 19.240 | 18.980 | 19.000 | 19.000 | 1,900 |
| 2024-10-17 | 18.880 | 19.000 | 18.500 | 18.980 | 18.980 | 51,600 |
| 2024-10-16 | 17.800 | 19.800 | 17.800 | 18.880 | 18.880 | 110,100 |
| 2024-10-15 | 19.880 | 19.900 | 18.000 | 18.800 | 18.800 | 14,400 |
| 2024-10-14 | 23.000 | 23.050 | 19.320 | 20.050 | 20.050 | 62,300 |
| 2024-10-10 | 20.400 | 25.000 | 20.400 | 22.900 | 22.900 | 49,400 |
| 2024-10-09 | 21.800 | 22.000 | 20.100 | 20.400 | 20.400 | 25,100 |
| 2024-10-08 | 25.200 | 25.500 | 19.580 | 21.800 | 21.800 | 68,600 |
| 2024-10-07 | 21.050 | 25.600 | 21.050 | 25.200 | 25.200 | 28,600 |
| 2024-10-04 | 21.550 | 25.000 | 21.550 | 23.850 | 23.850 | 30,800 |
| 2024-10-03 | 23.450 | 23.600 | 21.000 | 21.500 | 21.500 | 36,600 |
| 2024-10-02 | 24.400 | 26.600 | 23.400 | 23.650 | 23.650 | 62,600 |
| 2024-09-30 | 23.050 | 24.450 | 21.750 | 24.400 | 24.400 | 78,300 |
| 2024-09-27 | 20.350 | 22.000 | 19.620 | 21.750 | 21.750 | 51,100 |
| 2024-09-26 | 19.260 | 21.000 | 18.140 | 20.350 | 20.350 | 37,400 |
| 2024-09-25 | 20.050 | 20.050 | 19.300 | 19.300 | 19.300 | 13,400 |
| 2024-09-24 | 19.480 | 20.750 | 19.480 | 20.250 | 20.250 | 14,200 |
| 2024-09-23 | 20.800 | 20.800 | 19.000 | 20.500 | 20.500 | 2,700 |
| 2024-09-20 | 19.480 | 21.000 | 19.480 | 20.800 | 20.800 | 11,800 |
| 2024-09-19 | 19.980 | 19.980 | 19.140 | 19.500 | 19.500 | 2,900 |
| 2024-09-17 | 19.980 | 20.000 | 19.980 | 19.980 | 19.980 | 500 |
| 2024-09-16 | 19.980 | 19.980 | 19.940 | 19.940 | 19.940 | 100 |
| 2024-09-13 | 19.020 | 19.020 | 18.700 | 18.840 | 18.840 | 6,400 |
| 2024-09-12 | 19.960 | 19.960 | 19.100 | 19.100 | 19.100 | 9,600 |
| 2024-09-11 | 20.100 | 20.100 | 19.960 | 19.960 | 19.960 | 400 |
| 2024-09-10 | 19.000 | 20.900 | 18.000 | 20.150 | 20.150 | 13,600 |
| 2024-09-09 | 21.500 | 21.500 | 20.000 | 20.000 | 20.000 | 11,400 |
| 2024-09-05 | 22.000 | 22.150 | 21.950 | 21.950 | 21.950 | 7,300 |
| 2024-09-04 | 21.050 | 24.400 | 21.050 | 22.000 | 22.000 | 12,300 |
| 2024-09-03 | 23.300 | 23.300 | 22.150 | 23.000 | 23.000 | 15,100 |
| 2024-09-02 | 23.950 | 24.000 | 22.650 | 23.250 | 23.250 | 13,000 |
| 2024-08-30 | 24.000 | 24.100 | 23.950 | 23.950 | 23.950 | 2,500 |
| 2024-08-29 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2024-08-28 | 25.100 | 25.100 | 23.400 | 24.050 | 24.050 | 6,100 |
| 2024-08-27 | 26.050 | 26.050 | 25.000 | 25.000 | 25.000 | 8,300 |
| 2024-08-26 | 26.450 | 26.450 | 25.550 | 25.600 | 25.600 | 2,700 |
| 2024-08-23 | 27.000 | 27.000 | 26.500 | 26.500 | 26.500 | 300 |
| 2024-08-22 | 26.000 | 27.500 | 25.800 | 25.850 | 25.850 | 10,000 |
| 2024-08-21 | 25.000 | 27.000 | 24.900 | 26.750 | 26.750 | 13,500 |
| 2024-08-20 | 25.500 | 25.500 | 25.000 | 25.000 | 25.000 | 800 |
| 2024-08-19 | 23.500 | 25.950 | 23.500 | 25.500 | 25.500 | 2,400 |
| 2024-08-16 | 25.700 | 25.700 | 24.700 | 25.200 | 25.200 | 7,300 |
| 2024-08-15 | 25.650 | 25.800 | 24.100 | 25.700 | 25.700 | 23,000 |
| 2024-08-14 | 23.800 | 26.000 | 23.300 | 24.300 | 24.300 | 13,000 |
| 2024-08-13 | 24.100 | 24.450 | 22.600 | 23.800 | 23.800 | 30,600 |
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.