China In-Tech Limited (HKG:0464)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.020 (-1.43%)
Jan 21, 2026, 4:08 PM HKT
China In-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 396,000 |
| Jan 19, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | - | 972,000 |
| Jan 16, 2026 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.88% | 808,000 |
| Jan 15, 2026 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 748,000 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 1,168,000 |
| Jan 13, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | - | 1,892,000 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -8.05% | 6,580,000 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 1,004,000 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 724,000 |
| Jan 7, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -1.92% | 1,576,000 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 996,000 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | 1.95% | 1,428,000 |
| Jan 2, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 5.48% | 792,000 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 412,000 |
| Dec 30, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 0.67% | 764,000 |
| Dec 29, 2025 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 1,904,000 |
| Dec 24, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 256,000 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 636,000 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.41 | 1.42 | 1.42 | -4.05% | 1,300,000 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 1,832,000 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 696,000 |
| Dec 17, 2025 | 1.57 | 1.64 | 1.50 | 1.53 | 1.53 | 0.66% | 1,940,000 |
| Dec 16, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 7.80% | 1,464,000 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.39 | 1.41 | 1.41 | -9.62% | 3,472,000 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,488,000 |
| Dec 11, 2025 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 2,120,000 |
| Dec 10, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 2.53% | 1,236,000 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.07% | 1,684,000 |
| Dec 8, 2025 | 1.68 | 1.71 | 1.56 | 1.63 | 1.63 | -4.68% | 5,752,000 |
| Dec 5, 2025 | 1.66 | 1.72 | 1.63 | 1.71 | 1.71 | 4.27% | 1,252,000 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -3.53% | 2,580,000 |
| Dec 3, 2025 | 1.67 | 1.76 | 1.65 | 1.70 | 1.70 | 1.19% | 1,384,000 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 832,000 |
| Dec 1, 2025 | 1.71 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 1,952,000 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.63 | 1.71 | 1.71 | -13.64% | 9,332,000 |
| Nov 27, 2025 | 1.95 | 1.99 | 1.89 | 1.98 | 1.98 | 2.06% | 4,412,000 |
| Nov 26, 2025 | 1.89 | 1.97 | 1.78 | 1.94 | 1.94 | 3.74% | 8,516,000 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.75 | 1.87 | 1.87 | 5.65% | 4,944,000 |
| Nov 24, 2025 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 6,276,000 |
| Nov 21, 2025 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 0.57% | 1,432,000 |
| Nov 20, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | -0.57% | 888,000 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.69 | 1.76 | 1.76 | 1.15% | 3,220,000 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -2.79% | 3,420,000 |
| Nov 17, 2025 | 1.74 | 1.85 | 1.74 | 1.79 | 1.79 | 4.07% | 3,416,000 |
| Nov 14, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 2,584,000 |
| Nov 13, 2025 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | -1.14% | 2,060,000 |
| Nov 12, 2025 | 1.67 | 1.76 | 1.63 | 1.75 | 1.75 | 4.17% | 5,428,000 |
| Nov 11, 2025 | 1.60 | 1.71 | 1.55 | 1.68 | 1.68 | 2.44% | 9,492,000 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.58 | 1.64 | 1.64 | -14.58% | 18,983,000 |
| Nov 7, 2025 | 1.28 | 1.95 | 1.28 | 1.92 | 1.92 | 71.43% | 43,984,000 |