Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 1.485
+0.035 (2.41%)
Nov 13, 2026, 9:42 AM HKT
HKG:0596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 64,000 |
| Nov 12, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 2,954,000 |
| Nov 11, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 2,340,000 |
| Nov 10, 2026 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 0.32% | 1,278,837 |
| Nov 9, 2026 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.28% | 1,252,000 |
| Nov 6, 2026 | 1.60 | 1.67 | 1.55 | 1.57 | 1.57 | -6.29% | 2,256,000 |
| Nov 5, 2026 | 1.69 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 3,548,000 |
| Nov 4, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 1,850,000 |
| Nov 3, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 1,788,000 |
| Nov 2, 2026 | 1.63 | 1.71 | 1.61 | 1.66 | 1.66 | 1.53% | 1,174,000 |
| Oct 30, 2026 | 1.66 | 1.70 | 1.63 | 1.64 | 1.64 | -1.51% | 1,160,000 |
| Oct 29, 2026 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -3.21% | 1,022,000 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.00% | 658,000 |
| Oct 27, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | 1.75 | - | 1,502,000 |
| Oct 26, 2026 | 1.65 | 1.82 | 1.65 | 1.75 | 1.75 | 6.38% | 2,180,000 |
| Oct 23, 2026 | 1.60 | 1.67 | 1.58 | 1.65 | 1.65 | 1.23% | 1,684,000 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -3.85% | 2,024,000 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -2.59% | 1,316,000 |
| Oct 20, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -1.14% | 654,000 |
| Oct 16, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | 2.03% | 1,087,000 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 1,108,000 |
| Oct 14, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 372,000 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.73 | 1.79 | 1.79 | - | 1,180,000 |
| Oct 12, 2026 | 1.80 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 456,000 |
| Oct 9, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | 3.95% | 1,182,000 |
| Oct 8, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.48% | 1,146,000 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -2.94% | 1,318,000 |
| Oct 6, 2026 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | 0.27% | 656,000 |
| Oct 5, 2026 | 1.80 | 1.88 | 1.78 | 1.87 | 1.87 | 4.19% | 996,000 |
| Oct 2, 2026 | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 826,000 |
| Sep 30, 2026 | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 824,000 |
| Sep 29, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 3.47% | 1,830,000 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -4.16% | 2,316,009 |
| Sep 25, 2026 | 1.85 | 1.87 | 1.74 | 1.81 | 1.81 | 0.84% | 702,000 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 1,012,000 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.77 | 1.80 | 1.80 | -2.44% | 2,970,000 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.38% | 1,818,000 |
| Sep 21, 2026 | 1.91 | 1.99 | 1.89 | 1.89 | 1.89 | - | 2,124,000 |
| Sep 18, 2026 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 3.85% | 1,990,000 |
| Sep 17, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -0.27% | 1,246,000 |
| Sep 16, 2026 | 1.98 | 1.98 | 1.82 | 1.83 | 1.83 | -7.83% | 3,753,996 |
| Sep 15, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.25% | 1,128,000 |
| Sep 14, 2026 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -0.25% | 1,010,000 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | -4.29% | 2,721,586 |
| Sep 10, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -1.41% | 704,000 |
| Sep 9, 2026 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.47% | 742,000 |
| Sep 8, 2026 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -1.15% | 962,000 |
| Sep 7, 2026 | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | -0.23% | 1,114,000 |
| Sep 4, 2026 | 2.19 | 2.25 | 2.16 | 2.17 | 2.17 | 0.23% | 1,612,000 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | -1.37% | 1,350,004 |