Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 10.48
+0.10 (0.96%)
Aug 13, 2025, 4:08 PM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.38 | 10.82 | 10.38 | 10.74 | - | 3.47% | 1,730,628 |
| Aug 12, 2025 | 10.82 | 10.86 | 10.31 | 10.38 | 10.38 | -4.07% | 4,566,800 |
| Aug 11, 2025 | 10.76 | 10.96 | 10.38 | 10.82 | 10.82 | 0.56% | 2,232,000 |
| Aug 8, 2025 | 10.69 | 10.93 | 10.46 | 10.76 | 10.76 | 0.65% | 2,593,000 |
| Aug 7, 2025 | 10.30 | 10.72 | 10.28 | 10.69 | 10.69 | 3.38% | 2,590,000 |
| Aug 6, 2025 | 10.38 | 10.59 | 10.23 | 10.34 | 10.34 | -0.58% | 2,878,000 |
| Aug 5, 2025 | 10.50 | 10.60 | 10.13 | 10.40 | 10.40 | -0.95% | 4,632,000 |
| Aug 4, 2025 | 10.64 | 10.64 | 10.05 | 10.50 | 10.50 | -2.42% | 4,441,000 |
| Aug 1, 2025 | 10.50 | 11.12 | 10.32 | 10.76 | 10.76 | 2.67% | 8,670,450 |
| Jul 31, 2025 | 10.30 | 10.88 | 10.28 | 10.48 | 10.48 | 0.96% | 8,695,600 |
| Jul 30, 2025 | 9.70 | 10.56 | 9.40 | 10.38 | 10.38 | 8.81% | 16,474,700 |
| Jul 29, 2025 | 9.40 | 9.54 | 8.72 | 9.54 | 9.54 | 5.53% | 13,077,400 |
| Jul 28, 2025 | 9.04 | 9.26 | 8.80 | 9.04 | 9.04 | - | 3,139,000 |
| Jul 25, 2025 | 8.72 | 9.04 | 8.71 | 9.04 | 9.04 | 3.67% | 2,387,758 |
| Jul 24, 2025 | 8.80 | 8.98 | 8.67 | 8.72 | 8.72 | -1.13% | 3,774,100 |
| Jul 23, 2025 | 8.43 | 8.90 | 8.39 | 8.82 | 8.82 | 5.63% | 5,077,000 |
| Jul 22, 2025 | 8.43 | 8.53 | 8.27 | 8.35 | 8.35 | -0.60% | 3,271,000 |
| Jul 21, 2025 | 8.25 | 8.56 | 8.02 | 8.40 | 8.40 | 2.56% | 6,071,000 |
| Jul 18, 2025 | 7.63 | 8.26 | 7.63 | 8.19 | 8.19 | 7.34% | 9,553,000 |
| Jul 17, 2025 | 7.88 | 7.88 | 7.41 | 7.63 | 7.63 | -1.68% | 9,166,000 |
| Jul 16, 2025 | 8.01 | 8.02 | 7.62 | 7.76 | 7.76 | -3.84% | 6,338,000 |
| Jul 15, 2025 | 7.56 | 8.15 | 7.53 | 8.07 | 8.07 | 5.77% | 5,101,000 |
| Jul 14, 2025 | 7.31 | 7.66 | 7.31 | 7.63 | 7.63 | 4.81% | 2,672,000 |
| Jul 11, 2025 | 7.35 | 7.42 | 7.26 | 7.28 | 7.28 | -0.95% | 2,402,000 |
| Jul 10, 2025 | 7.29 | 7.46 | 7.23 | 7.35 | 7.35 | 1.38% | 2,536,000 |
| Jul 9, 2025 | 7.42 | 7.42 | 7.24 | 7.25 | 7.25 | -2.68% | 2,880,000 |
| Jul 8, 2025 | 7.35 | 7.61 | 7.35 | 7.45 | 7.45 | - | 2,978,000 |
| Jul 7, 2025 | 7.79 | 7.79 | 7.26 | 7.45 | 7.45 | -4.12% | 4,361,400 |
| Jul 4, 2025 | 7.46 | 7.80 | 7.38 | 7.77 | 7.77 | 3.46% | 3,060,000 |
| Jul 3, 2025 | 7.37 | 7.60 | 7.29 | 7.51 | 7.51 | 2.04% | 3,165,000 |
| Jul 2, 2025 | 7.55 | 7.60 | 7.21 | 7.36 | 7.36 | -2.39% | 5,888,000 |
| Jun 30, 2025 | 7.83 | 7.85 | 7.45 | 7.54 | 7.54 | -3.70% | 5,683,600 |
| Jun 27, 2025 | 8.11 | 8.11 | 7.67 | 7.83 | 7.83 | -4.40% | 3,863,000 |
| Jun 26, 2025 | 8.25 | 8.30 | 7.97 | 8.19 | 8.11 | -0.73% | 2,934,000 |
| Jun 25, 2025 | 8.32 | 8.52 | 8.20 | 8.25 | 8.17 | -0.60% | 2,499,000 |
| Jun 24, 2025 | 8.02 | 8.34 | 7.98 | 8.30 | 8.22 | 4.53% | 3,098,000 |
| Jun 23, 2025 | 7.74 | 8.05 | 7.61 | 7.94 | 7.86 | 2.58% | 2,010,000 |
| Jun 20, 2025 | 8.10 | 8.10 | 7.60 | 7.74 | 7.66 | -2.03% | 5,286,000 |
| Jun 19, 2025 | 8.52 | 8.59 | 7.87 | 7.90 | 7.82 | -7.49% | 4,392,000 |
| Jun 18, 2025 | 8.30 | 8.60 | 8.14 | 8.54 | 8.46 | 1.43% | 3,844,000 |
| Jun 17, 2025 | 8.59 | 8.74 | 8.32 | 8.42 | 8.34 | -1.64% | 2,244,000 |
| Jun 16, 2025 | 8.28 | 8.63 | 8.20 | 8.56 | 8.48 | 3.51% | 3,748,000 |
| Jun 13, 2025 | 8.18 | 8.40 | 7.75 | 8.27 | 8.19 | 2.10% | 6,192,000 |
| Jun 12, 2025 | 8.48 | 8.48 | 8.06 | 8.10 | 8.02 | -4.48% | 8,276,000 |
| Jun 11, 2025 | 8.49 | 8.51 | 8.20 | 8.48 | 8.40 | 1.56% | 3,508,000 |
| Jun 10, 2025 | 8.58 | 8.58 | 8.07 | 8.35 | 8.27 | -1.76% | 4,391,000 |
| Jun 9, 2025 | 8.40 | 8.54 | 8.24 | 8.50 | 8.42 | 3.53% | 4,336,000 |
| Jun 6, 2025 | 8.71 | 8.71 | 8.20 | 8.21 | 8.13 | -6.81% | 4,047,276 |
| Jun 5, 2025 | 8.83 | 8.85 | 8.55 | 8.81 | 8.72 | 1.38% | 1,738,000 |
| Jun 4, 2025 | 8.50 | 8.77 | 8.38 | 8.69 | 8.61 | 2.00% | 1,998,000 |