Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 7.80
+0.13 (1.69%)
Nov 5, 2025, 4:08 PM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8.04 | 8.11 | 7.57 | 7.67 | 7.67 | -5.31% | 4,222,000 |
| Nov 3, 2025 | 7.88 | 8.15 | 7.84 | 8.10 | 8.10 | 2.92% | 3,032,000 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.87 | 7.87 | -1.25% | 2,642,000 |
| Oct 30, 2025 | 7.96 | 8.06 | 7.74 | 7.97 | 7.97 | 0.89% | 3,596,000 |
| Oct 28, 2025 | 8.20 | 8.23 | 7.83 | 7.90 | 7.90 | -3.30% | 3,028,400 |
| Oct 27, 2025 | 8.17 | 8.35 | 8.03 | 8.17 | 8.17 | - | 2,720,000 |
| Oct 24, 2025 | 8.20 | 8.44 | 8.15 | 8.17 | 8.17 | 0.62% | 2,975,000 |
| Oct 23, 2025 | 8.22 | 8.44 | 8.01 | 8.12 | 8.12 | 0.74% | 3,586,500 |
| Oct 22, 2025 | 8.11 | 8.23 | 7.92 | 8.06 | 8.06 | -0.49% | 4,196,000 |
| Oct 21, 2025 | 8.07 | 8.22 | 8.03 | 8.10 | 8.10 | 2.66% | 4,861,000 |
| Oct 20, 2025 | 7.93 | 7.97 | 7.79 | 7.89 | 7.89 | 3.82% | 2,528,500 |
| Oct 17, 2025 | 8.30 | 8.30 | 7.54 | 7.60 | 7.60 | -8.87% | 8,132,881 |
| Oct 16, 2025 | 8.41 | 8.48 | 8.20 | 8.34 | 8.34 | -0.83% | 2,126,000 |
| Oct 15, 2025 | 8.20 | 8.46 | 8.20 | 8.41 | 8.41 | 3.06% | 2,808,000 |
| Oct 14, 2025 | 8.70 | 8.71 | 8.04 | 8.16 | 8.16 | -4.11% | 5,466,000 |
| Oct 13, 2025 | 8.00 | 8.68 | 7.94 | 8.51 | 8.51 | 5.32% | 9,446,578 |
| Oct 10, 2025 | 8.44 | 8.44 | 8.01 | 8.08 | 8.08 | -4.38% | 7,838,632 |
| Oct 9, 2025 | 8.70 | 8.74 | 8.39 | 8.45 | 8.45 | -2.87% | 4,340,300 |
| Oct 8, 2025 | 8.68 | 8.70 | 8.37 | 8.70 | 8.70 | - | 5,745,000 |
| Oct 6, 2025 | 9.20 | 9.20 | 8.69 | 8.70 | 8.70 | -4.92% | 7,178,000 |
| Oct 3, 2025 | 9.51 | 9.51 | 9.09 | 9.15 | 9.15 | -3.79% | 3,408,000 |
| Oct 2, 2025 | 9.33 | 9.62 | 9.20 | 9.51 | 9.51 | 1.93% | 4,048,000 |
| Sep 30, 2025 | 9.15 | 9.40 | 9.10 | 9.33 | 9.33 | 1.97% | 3,896,000 |
| Sep 29, 2025 | 9.14 | 9.22 | 9.03 | 9.15 | 9.15 | 0.11% | 4,540,202 |
| Sep 26, 2025 | 9.71 | 9.71 | 9.14 | 9.14 | 9.14 | -5.87% | 7,414,000 |
| Sep 25, 2025 | 9.34 | 9.93 | 9.34 | 9.71 | 9.71 | 3.52% | 9,441,540 |
| Sep 24, 2025 | 9.34 | 9.44 | 9.20 | 9.38 | 9.38 | -0.42% | 3,689,000 |
| Sep 23, 2025 | 9.57 | 9.88 | 9.34 | 9.42 | 9.42 | -1.67% | 5,392,000 |
| Sep 22, 2025 | 9.70 | 9.72 | 9.46 | 9.58 | 9.58 | -1.94% | 3,446,000 |
| Sep 19, 2025 | 9.95 | 9.95 | 9.54 | 9.77 | 9.77 | 0.62% | 3,044,411 |
| Sep 18, 2025 | 9.66 | 9.94 | 9.48 | 9.71 | 9.71 | 0.21% | 5,645,724 |
| Sep 17, 2025 | 9.77 | 9.85 | 9.60 | 9.69 | 9.69 | -0.82% | 4,870,000 |
| Sep 16, 2025 | 10.11 | 10.11 | 9.70 | 9.77 | 9.77 | -3.36% | 3,791,000 |
| Sep 15, 2025 | 10.63 | 10.63 | 9.98 | 10.11 | 10.11 | -4.98% | 5,189,000 |
| Sep 12, 2025 | 11.00 | 11.13 | 10.50 | 10.64 | 10.64 | -1.75% | 5,360,000 |
| Sep 11, 2025 | 10.58 | 11.09 | 10.26 | 10.83 | 10.83 | 3.14% | 7,953,350 |
| Sep 10, 2025 | 9.80 | 10.65 | 9.80 | 10.50 | 10.50 | 8.36% | 11,883,000 |
| Sep 9, 2025 | 9.73 | 9.86 | 9.56 | 9.69 | 9.69 | -0.72% | 3,038,217 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.50 | 9.76 | 9.76 | -1.41% | 3,840,000 |
| Sep 5, 2025 | 9.52 | 10.05 | 9.52 | 9.90 | 9.90 | 6.34% | 7,681,100 |
| Sep 4, 2025 | 9.40 | 9.59 | 9.16 | 9.31 | 9.31 | 0.87% | 5,709,000 |
| Sep 3, 2025 | 9.45 | 9.48 | 9.16 | 9.23 | 9.23 | -1.81% | 3,377,957 |
| Sep 2, 2025 | 9.95 | 9.95 | 9.36 | 9.40 | 9.40 | -5.53% | 4,826,000 |
| Sep 1, 2025 | 9.94 | 10.24 | 9.63 | 9.95 | 9.95 | 1.43% | 4,692,000 |
| Aug 29, 2025 | 9.73 | 9.86 | 9.53 | 9.81 | 9.81 | 1.13% | 3,222,000 |
| Aug 28, 2025 | 9.67 | 9.70 | 9.23 | 9.70 | 9.70 | 0.83% | 3,997,500 |
| Aug 27, 2025 | 9.76 | 10.50 | 9.58 | 9.62 | 9.62 | -1.03% | 8,008,000 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.57 | 9.72 | 9.72 | -1.22% | 4,234,000 |
| Aug 25, 2025 | 9.96 | 10.20 | 9.67 | 9.84 | 9.84 | -0.40% | 4,311,000 |
| Aug 22, 2025 | 10.11 | 10.16 | 9.81 | 9.88 | 9.88 | -0.10% | 3,588,000 |