Chenqi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.150 | 6.155 | 6.150 | 6.150 | 6.150 | 4,000 |
| 2026-10-21 | 6.155 | 6.155 | 6.150 | 6.150 | 6.150 | 3,000 |
| 2026-10-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5,400 |
| 2026-10-16 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-10-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-10-14 | 6.500 | 6.660 | 5.990 | 6.300 | 6.300 | 40,900 |
| 2026-10-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-10-12 | 7.645 | 7.695 | 7.645 | 7.650 | 7.650 | 37,000 |
| 2026-10-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-10-08 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-10-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-05 | 7.695 | 7.700 | 7.695 | 7.700 | 7.700 | 800 |
| 2026-10-02 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 0 |
| 2026-09-30 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 0 |
| 2026-09-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 200 |
| 2026-09-28 | 7.695 | 7.695 | 7.690 | 7.690 | 7.690 | 1,000 |
| 2026-09-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-09-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 200 |
| 2026-09-23 | 7.870 | 7.870 | 7.800 | 7.800 | 7.800 | 1,900 |
| 2026-09-22 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2026-09-21 | 6.540 | 8.010 | 6.540 | 7.880 | 7.880 | 600 |
| 2026-09-18 | 6.135 | 7.500 | 6.135 | 7.500 | 7.500 | 14,000 |
| 2026-09-17 | 6.120 | 6.550 | 6.120 | 6.550 | 6.550 | 5,700 |
| 2026-09-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2026-09-15 | 7.195 | 7.200 | 7.195 | 7.200 | 7.200 | 1,300 |
| 2026-09-14 | 7.760 | 7.780 | 5.980 | 6.505 | 6.505 | 3,700 |
| 2026-09-11 | 7.760 | 7.780 | 5.980 | 6.500 | 6.500 | 3,700 |
| 2026-09-10 | 7.900 | 7.900 | 7.780 | 7.780 | 7.780 | 2,000 |
| 2026-09-09 | 7.900 | 7.900 | 7.780 | 7.780 | 7.780 | 2,000 |
| 2026-09-08 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 2,000 |
| 2026-09-07 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 2,000 |
| 2026-09-04 | 7.900 | 7.900 | 7.870 | 7.870 | 7.870 | 2,000 |
| 2026-09-03 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 5,900 |
| 2026-09-02 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-01 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-31 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-28 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-27 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-26 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 9,200 |
| 2026-08-25 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 9,200 |
| 2026-08-24 | 7.920 | 7.920 | 7.700 | 7.700 | 7.700 | 9,200 |
| 2026-08-21 | 6.800 | 8.000 | 6.800 | 7.915 | 7.915 | 4,600 |
| 2026-08-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-08-19 | 6.800 | 8.000 | 6.800 | 7.980 | 7.980 | 4,600 |
| 2026-08-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 700 |
| 2026-08-14 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 200 |
| 2026-08-13 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 800 |
| 2026-08-12 | 7.510 | 7.510 | 7.010 | 7.010 | 7.010 | 13,700 |
| 2026-08-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-10 | 8.305 | 8.305 | 7.950 | 8.100 | 8.100 | 3,300 |
| 2026-08-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-06 | 5.930 | 8.340 | 5.930 | 8.300 | 8.300 | 1,800 |
| 2026-08-05 | 7.130 | 7.900 | 6.980 | 7.900 | 7.900 | 320,400 |
| 2026-08-04 | 5.600 | 7.300 | 5.590 | 6.995 | 6.995 | 166,800 |
| 2026-08-03 | 5.540 | 6.310 | 5.540 | 6.310 | 6.310 | 6,900 |
| 2026-07-31 | 5.740 | 5.740 | 5.150 | 5.540 | 5.540 | 500 |
| 2026-07-30 | 6.500 | 6.500 | 5.650 | 5.990 | 5.990 | 168,800 |
| 2026-07-29 | 6.500 | 6.500 | 5.650 | 6.200 | 6.200 | 168,800 |
Page 1 of 3 · 125 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.