Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 2.310
+0.070 (3.13%)
May 7, 2026, 4:08 PM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.28 | 2.44 | 2.28 | 2.31 | 2.31 | 3.12% | 12,746,000 |
| May 6, 2026 | 2.22 | 2.30 | 2.20 | 2.24 | 2.24 | -0.88% | 20,915,800 |
| May 5, 2026 | 2.26 | 2.29 | 2.21 | 2.26 | 2.26 | -0.44% | 5,350,002 |
| May 4, 2026 | 2.27 | 2.36 | 2.22 | 2.27 | 2.27 | - | 7,712,000 |
| Apr 30, 2026 | 2.36 | 2.40 | 2.26 | 2.27 | 2.27 | -3.81% | 7,786,000 |
| Apr 29, 2026 | 2.42 | 2.42 | 2.29 | 2.36 | 2.36 | -2.48% | 10,797,000 |
| Apr 28, 2026 | 2.64 | 2.64 | 2.36 | 2.42 | 2.42 | -6.92% | 17,903,997 |
| Apr 27, 2026 | 2.16 | 2.62 | 2.14 | 2.60 | 2.60 | 20.37% | 23,812,000 |
| Apr 24, 2026 | 2.19 | 2.21 | 2.12 | 2.16 | 2.16 | -1.37% | 3,694,000 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.18 | 2.19 | 2.19 | -4.78% | 5,165,908 |
| Apr 22, 2026 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | -0.86% | 6,166,000 |
| Apr 21, 2026 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | -1.69% | 5,681,000 |
| Apr 20, 2026 | 2.35 | 2.40 | 2.30 | 2.36 | 2.36 | 1.29% | 3,885,000 |
| Apr 17, 2026 | 2.39 | 2.39 | 2.27 | 2.33 | 2.33 | -2.51% | 8,028,000 |
| Apr 16, 2026 | 2.40 | 2.53 | 2.38 | 2.39 | 2.39 | -2.05% | 8,244,000 |
| Apr 15, 2026 | 2.46 | 2.47 | 2.37 | 2.44 | 2.44 | 2.52% | 7,267,000 |
| Apr 14, 2026 | 2.42 | 2.48 | 2.31 | 2.38 | 2.38 | - | 8,196,000 |
| Apr 13, 2026 | 2.36 | 2.48 | 2.31 | 2.38 | 2.38 | 0.42% | 8,381,000 |
| Apr 10, 2026 | 2.36 | 2.41 | 2.30 | 2.37 | 2.37 | 0.42% | 12,008,000 |
| Apr 9, 2026 | 2.55 | 2.55 | 2.34 | 2.36 | 2.36 | -7.45% | 8,643,000 |
| Apr 8, 2026 | 2.39 | 2.61 | 2.39 | 2.55 | 2.55 | 8.97% | 11,190,000 |
| Apr 2, 2026 | 2.52 | 2.57 | 2.25 | 2.34 | 2.34 | -4.49% | 15,368,000 |
| Apr 1, 2026 | 2.21 | 2.51 | 2.21 | 2.45 | 2.45 | 12.39% | 21,766,000 |
| Mar 31, 2026 | 2.59 | 2.59 | 2.17 | 2.18 | 2.18 | -28.29% | 60,644,800 |
| Mar 30, 2026 | 2.80 | 3.06 | 2.79 | 3.04 | 3.04 | 4.47% | 9,243,000 |
| Mar 27, 2026 | 2.90 | 2.99 | 2.87 | 2.91 | 2.91 | -2.68% | 6,278,000 |
| Mar 26, 2026 | 3.04 | 3.06 | 2.90 | 2.99 | 2.99 | -1.64% | 3,356,000 |
| Mar 25, 2026 | 3.12 | 3.18 | 2.99 | 3.04 | 3.04 | -0.33% | 4,772,000 |
| Mar 24, 2026 | 3.04 | 3.10 | 2.90 | 3.05 | 3.05 | 3.04% | 5,552,000 |
| Mar 23, 2026 | 3.07 | 3.10 | 2.92 | 2.96 | 2.96 | -3.90% | 6,212,000 |
| Mar 20, 2026 | 3.24 | 3.24 | 3.04 | 3.08 | 3.08 | -4.64% | 7,315,000 |
| Mar 19, 2026 | 3.30 | 3.31 | 3.21 | 3.23 | 3.23 | -4.44% | 4,180,000 |
| Mar 18, 2026 | 3.38 | 3.48 | 3.34 | 3.38 | 3.38 | -0.29% | 4,623,523 |
| Mar 17, 2026 | 3.39 | 3.49 | 3.36 | 3.39 | 3.39 | - | 5,022,000 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -2.31% | 3,508,000 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.46 | 3.47 | 3.47 | -4.67% | 4,394,000 |
| Mar 12, 2026 | 3.56 | 3.67 | 3.38 | 3.64 | 3.64 | 2.25% | 10,220,000 |
| Mar 11, 2026 | 3.75 | 3.76 | 3.54 | 3.56 | 3.56 | -4.56% | 4,634,000 |
| Mar 10, 2026 | 3.88 | 3.95 | 3.62 | 3.73 | 3.73 | -1.84% | 7,766,000 |
| Mar 9, 2026 | 3.84 | 3.97 | 3.65 | 3.80 | 3.80 | -1.30% | 8,312,000 |
| Mar 6, 2026 | 3.56 | 3.97 | 3.56 | 3.85 | 3.85 | 5.19% | 8,556,000 |
| Mar 5, 2026 | 3.60 | 3.77 | 3.59 | 3.66 | 3.66 | 3.10% | 6,860,000 |
| Mar 4, 2026 | 3.51 | 3.59 | 3.45 | 3.55 | 3.55 | - | 5,112,000 |
| Mar 3, 2026 | 3.54 | 3.77 | 3.49 | 3.55 | 3.55 | 0.28% | 6,954,000 |
| Mar 2, 2026 | 3.64 | 3.67 | 3.48 | 3.54 | 3.54 | -4.84% | 5,436,000 |
| Feb 27, 2026 | 3.70 | 3.77 | 3.60 | 3.72 | 3.72 | 1.64% | 5,508,000 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.66 | 3.66 | 3.66 | -1.88% | 2,686,000 |
| Feb 25, 2026 | 3.71 | 3.81 | 3.71 | 3.73 | 3.73 | - | 3,782,000 |
| Feb 24, 2026 | 4.01 | 4.04 | 3.64 | 3.73 | 3.73 | -7.90% | 6,492,000 |
| Feb 23, 2026 | 4.10 | 4.13 | 4.00 | 4.05 | 4.05 | 1.50% | 3,858,050 |