Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 9.31
+0.08 (0.87%)
Sep 4, 2025, 4:08 PM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.40 | 9.59 | 9.16 | 9.31 | 9.31 | 0.87% | 5,651,000 |
| 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 |
| Aug 21, 2025 | 9.78 | 10.07 | 9.65 | 9.89 | 9.89 | 1.75% | 3,704,000 |
| Aug 20, 2025 | 9.88 | 9.92 | 9.34 | 9.72 | 9.72 | -2.80% | 7,997,600 |
| Aug 19, 2025 | 10.19 | 10.20 | 9.85 | 10.00 | 10.00 | -1.86% | 4,136,000 |
| Aug 18, 2025 | 10.02 | 10.40 | 10.02 | 10.19 | 10.19 | 0.99% | 3,518,000 |
| Aug 15, 2025 | 10.30 | 10.37 | 9.93 | 10.09 | 10.09 | -2.98% | 6,952,000 |
| Aug 14, 2025 | 10.48 | 10.48 | 10.06 | 10.40 | 10.40 | -0.76% | 6,802,000 |
| Aug 13, 2025 | 10.38 | 10.83 | 10.38 | 10.48 | 10.48 | 0.96% | 4,312,600 |
| 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 |