Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong · Delayed Price · Currency is HKD 1.790
-0.020 (-1.10%)
Oct 2, 2026, 4:08 PM HKT
HKG:0596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.79% | 1,166,000 |
| Sep 1, 2026 | 2.27 | 2.30 | 2.23 | 2.24 | 2.24 | -1.32% | 1,570,512 |
| Aug 31, 2026 | 2.22 | 2.30 | 2.19 | 2.27 | 2.27 | 1.12% | 1,516,000 |
| Aug 28, 2026 | 2.24 | 2.33 | 2.24 | 2.24 | 2.24 | - | 1,778,000 |
| Aug 27, 2026 | 2.30 | 2.31 | 2.24 | 2.24 | 2.24 | -2.61% | 1,244,000 |
| Aug 26, 2026 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | 1.55% | 1,872,000 |
| Aug 25, 2026 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 0.22% | 458,000 |
| Aug 24, 2026 | 2.31 | 2.31 | 2.24 | 2.26 | 2.26 | -1.31% | 1,180,000 |
| Aug 21, 2026 | 2.31 | 2.32 | 2.26 | 2.29 | 2.29 | -0.43% | 1,217,996 |
| Aug 20, 2026 | 2.26 | 2.40 | 2.22 | 2.30 | 2.30 | 2.45% | 2,046,000 |
| Aug 19, 2026 | 2.37 | 2.37 | 2.22 | 2.25 | 2.25 | -5.67% | 2,625,996 |
| Aug 18, 2026 | 2.47 | 2.52 | 2.37 | 2.38 | 2.38 | -3.64% | 3,242,000 |
| Aug 17, 2026 | 2.19 | 2.48 | 2.12 | 2.47 | 2.47 | 12.79% | 9,873,862 |
| Aug 14, 2026 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | - | 1,372,000 |
| Aug 13, 2026 | 2.21 | 2.23 | 2.18 | 2.19 | 2.19 | -0.68% | 3,006,000 |
| Aug 12, 2026 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -3.29% | 3,310,000 |
| Aug 11, 2026 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | -1.30% | 1,742,000 |
| Aug 10, 2026 | 2.28 | 2.33 | 2.28 | 2.31 | 2.31 | 1.32% | 1,396,000 |
| Aug 7, 2026 | 2.29 | 2.30 | 2.24 | 2.28 | 2.28 | - | 2,420,000 |
| Aug 6, 2026 | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | -3.18% | 2,502,000 |
| Aug 5, 2026 | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | 0.64% | 4,162,000 |
| Aug 4, 2026 | 2.24 | 2.35 | 2.24 | 2.34 | 2.34 | 5.88% | 5,202,000 |
| Aug 3, 2026 | 2.29 | 2.35 | 2.10 | 2.21 | 2.21 | -3.49% | 13,692,000 |
| Jul 31, 2026 | 2.21 | 2.39 | 2.21 | 2.29 | 2.29 | 5.05% | 8,862,000 |
| Jul 30, 2026 | 2.24 | 2.31 | 2.16 | 2.18 | 2.18 | -2.68% | 5,502,000 |
| Jul 29, 2026 | 2.28 | 2.33 | 2.19 | 2.24 | 2.24 | 0.45% | 5,548,000 |
| Jul 28, 2026 | 2.28 | 2.32 | 2.20 | 2.23 | 2.23 | -2.19% | 2,186,000 |
| Jul 27, 2026 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | 3.17% | 2,876,000 |
| Jul 24, 2026 | 2.33 | 2.33 | 2.18 | 2.21 | 2.21 | -5.15% | 6,828,000 |