China In-Tech Limited (HKG:0464)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.1600 (-25.40%)
Apr 20, 2026, 4:08 PM HKT
China In-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.67 | 0.70 | 0.46 | 0.47 | 0.47 | -25.40% | 14,548,000 |
| Apr 17, 2026 | 0.75 | 0.75 | 0.61 | 0.63 | 0.63 | -12.50% | 5,496,000 |
| Apr 16, 2026 | 0.88 | 0.88 | 0.69 | 0.72 | 0.72 | -7.69% | 5,220,000 |
| Apr 15, 2026 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 4,564,000 |
| Apr 14, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 108,000 |
| Apr 13, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 217,750 |
| Apr 10, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 424,000 |
| Apr 9, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -5.13% | 456,000 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.72 | 0.78 | 0.78 | 2.63% | 460,000 |
| Apr 2, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | - | 120,000 |
| Apr 1, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 144,000 |
| Mar 31, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 128,000 |
| Mar 30, 2026 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | 4.17% | 2,280,000 |
| Mar 27, 2026 | 0.78 | 0.80 | 0.71 | 0.72 | 0.72 | -8.86% | 1,208,000 |
| Mar 26, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 192,000 |
| Mar 25, 2026 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | 2.56% | 696,000 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | 1.30% | 600,000 |
| Mar 23, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 636,000 |
| Mar 20, 2026 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -3.75% | 572,000 |
| Mar 19, 2026 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 204,000 |
| Mar 18, 2026 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 5.13% | 336,000 |
| Mar 17, 2026 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 2.63% | 604,000 |
| Mar 16, 2026 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | - | 360,000 |
| Mar 13, 2026 | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | - | 652,000 |
| Mar 12, 2026 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | 1.33% | 444,000 |
| Mar 11, 2026 | 0.88 | 0.88 | 0.70 | 0.75 | 0.75 | -16.67% | 2,828,000 |
| Mar 10, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 356,000 |
| Mar 9, 2026 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | -1.10% | 612,000 |
| Mar 6, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 848,000 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 444,000 |
| Mar 4, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 300,000 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -6.00% | 1,668,000 |
| Mar 2, 2026 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 424,000 |
| Feb 27, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 4.35% | 840,000 |
| Feb 26, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | 2.22% | 1,236,000 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.88 | 0.90 | 0.90 | -4.26% | 1,512,000 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -3.09% | 1,196,000 |
| Feb 23, 2026 | 1.02 | 1.06 | 0.93 | 0.97 | 0.97 | -3.00% | 2,092,000 |
| Feb 20, 2026 | 1.07 | 1.09 | 0.94 | 1.00 | 1.00 | -6.54% | 1,176,000 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 7.00% | 324,000 |
| Feb 13, 2026 | 9.00 | 9.00 | 0.98 | 1.00 | 1.00 | -4.76% | 7,140,000 |
| Feb 12, 2026 | 1.25 | 1.33 | 1.03 | 1.05 | 1.05 | -15.32% | 5,896,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -6.77% | 280,000 |
| Feb 10, 2026 | 1.30 | 1.41 | 1.30 | 1.33 | 1.33 | 2.31% | 764,000 |
| Feb 9, 2026 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 17.12% | 2,168,000 |
| Feb 6, 2026 | 1.14 | 1.22 | 1.09 | 1.11 | 1.11 | 4.72% | 3,344,000 |
| Feb 5, 2026 | 1.28 | 1.29 | 0.99 | 1.06 | 1.06 | -17.83% | 9,504,000 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 864,000 |
| Feb 3, 2026 | 1.34 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 2,856,000 |
| Feb 2, 2026 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -2.19% | 648,000 |