Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 5.42
+0.04 (0.74%)
Jan 21, 2026, 4:08 PM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.12 | 6.15 | 5.73 | 5.81 | 5.81 | -3.49% | 5,640,000 |
| Jan 15, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -5.05% | 7,470,000 |
| Jan 14, 2026 | 6.25 | 6.52 | 6.17 | 6.34 | 6.34 | 3.09% | 8,138,000 |
| Jan 13, 2026 | 6.21 | 6.33 | 5.84 | 6.15 | 6.15 | 1.32% | 9,516,578 |
| Jan 12, 2026 | 5.54 | 6.18 | 5.54 | 6.07 | 6.07 | 12.62% | 15,776,000 |
| Jan 9, 2026 | 5.86 | 5.86 | 5.04 | 5.39 | 5.39 | -4.26% | 17,830,000 |
| Jan 8, 2026 | 6.20 | 6.30 | 5.39 | 5.63 | 5.63 | -9.19% | 16,553,180 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.14 | 6.20 | 6.20 | -8.82% | 13,449,100 |
| Jan 6, 2026 | 6.99 | 7.04 | 6.64 | 6.80 | 6.80 | -2.30% | 5,258,000 |
| Jan 5, 2026 | 7.03 | 7.20 | 6.92 | 6.96 | 6.96 | -0.57% | 3,760,000 |
| Jan 2, 2026 | 6.66 | 7.03 | 6.60 | 7.00 | 7.00 | 4.79% | 3,122,000 |
| Dec 31, 2025 | 6.65 | 6.75 | 6.62 | 6.68 | 6.68 | 0.75% | 1,774,100 |
| Dec 30, 2025 | 6.57 | 6.64 | 6.48 | 6.63 | 6.63 | 0.76% | 2,280,000 |
| Dec 29, 2025 | 6.79 | 6.79 | 6.48 | 6.58 | 6.58 | -2.95% | 3,372,000 |
| Dec 24, 2025 | 6.69 | 6.78 | 6.56 | 6.78 | 6.78 | 1.19% | 1,340,018 |
| Dec 23, 2025 | 6.65 | 6.70 | 6.52 | 6.70 | 6.70 | 1.06% | 1,884,000 |
| Dec 22, 2025 | 6.75 | 6.82 | 6.60 | 6.63 | 6.63 | -1.04% | 1,538,000 |
| Dec 19, 2025 | 6.43 | 6.76 | 6.43 | 6.70 | 6.70 | 3.72% | 3,772,000 |
| Dec 18, 2025 | 6.40 | 6.48 | 6.27 | 6.46 | 6.46 | 0.31% | 2,192,000 |
| Dec 17, 2025 | 6.44 | 6.46 | 6.22 | 6.44 | 6.44 | -0.31% | 3,548,000 |
| Dec 16, 2025 | 6.52 | 6.52 | 6.32 | 6.46 | 6.46 | -2.56% | 3,050,000 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.52 | 6.63 | 6.63 | -2.64% | 2,697,000 |
| Dec 12, 2025 | 6.80 | 6.81 | 6.62 | 6.81 | 6.81 | 2.87% | 1,360,172 |
| Dec 11, 2025 | 6.74 | 6.83 | 6.60 | 6.62 | 6.62 | -2.07% | 2,636,000 |
| Dec 10, 2025 | 6.80 | 6.81 | 6.66 | 6.76 | 6.76 | -0.59% | 2,498,000 |
| Dec 9, 2025 | 7.07 | 7.07 | 6.77 | 6.80 | 6.80 | -3.55% | 2,502,000 |
| Dec 8, 2025 | 6.90 | 7.13 | 6.97 | 7.05 | 7.05 | -0.70% | 1,333,000 |
| Dec 5, 2025 | 7.04 | 7.14 | 6.82 | 7.10 | 7.10 | 0.85% | 2,676,000 |
| Dec 4, 2025 | 6.90 | 7.05 | 6.85 | 7.04 | 7.04 | 2.03% | 2,940,000 |
| Dec 3, 2025 | 7.05 | 7.09 | 6.86 | 6.90 | 6.90 | -2.68% | 2,510,000 |
| Dec 2, 2025 | 7.10 | 7.10 | 6.90 | 7.09 | 7.09 | -0.14% | 3,594,000 |
| Dec 1, 2025 | 7.21 | 7.24 | 7.03 | 7.10 | 7.10 | -1.39% | 3,301,783 |
| Nov 28, 2025 | 7.32 | 7.41 | 7.18 | 7.20 | 7.20 | -1.64% | 3,084,000 |
| Nov 27, 2025 | 7.32 | 7.47 | 7.25 | 7.32 | 7.32 | - | 1,934,000 |
| Nov 26, 2025 | 7.25 | 7.48 | 7.25 | 7.32 | 7.32 | - | 2,488,000 |
| Nov 25, 2025 | 7.50 | 7.50 | 7.18 | 7.32 | 7.32 | 0.27% | 2,874,000 |
| Nov 24, 2025 | 6.80 | 7.30 | 6.74 | 7.30 | 7.30 | 7.35% | 6,444,450 |
| Nov 21, 2025 | 7.69 | 7.69 | 6.70 | 6.80 | 6.80 | -12.14% | 16,656,650 |
| Nov 20, 2025 | 7.93 | 7.97 | 7.62 | 7.74 | 7.74 | -1.78% | 3,761,060 |
| Nov 19, 2025 | 8.00 | 8.10 | 7.84 | 7.88 | 7.88 | -1.50% | 3,886,000 |
| Nov 18, 2025 | 8.29 | 8.46 | 7.94 | 8.00 | 8.00 | -3.61% | 5,658,000 |
| Nov 17, 2025 | 7.84 | 8.36 | 7.84 | 8.30 | 8.30 | 6.00% | 8,668,637 |
| Nov 14, 2025 | 8.12 | 8.12 | 7.78 | 7.83 | 7.83 | -3.93% | 2,702,000 |
| Nov 13, 2025 | 8.44 | 8.44 | 8.04 | 8.15 | 8.15 | -1.45% | 3,222,000 |
| Nov 12, 2025 | 8.01 | 8.52 | 8.00 | 8.27 | 8.27 | 1.22% | 4,523,000 |
| Nov 11, 2025 | 8.12 | 8.36 | 8.08 | 8.17 | 8.17 | 0.99% | 4,566,000 |
| Nov 10, 2025 | 7.83 | 8.24 | 7.80 | 8.09 | 8.09 | 3.59% | 4,966,000 |
| Nov 7, 2025 | 8.09 | 8.09 | 7.71 | 7.81 | 7.81 | -3.46% | 2,965,642 |
| Nov 6, 2025 | 7.81 | 8.18 | 7.76 | 8.09 | 8.09 | 3.72% | 4,766,000 |
| Nov 5, 2025 | 7.58 | 7.87 | 7.45 | 7.80 | 7.80 | 1.69% | 4,728,040 |