Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 7.64
+0.01 (0.13%)
Sep 3, 2025, 10:44 AM HKT
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.87 | 7.90 | 7.66 | 7.76 | 7.76 | -2.39% | 15,400 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.68 | 7.95 | 7.95 | -0.62% | 46,000 |
| Aug 27, 2025 | 8.07 | 8.11 | 7.52 | 8.00 | 8.00 | -0.99% | 68,200 |
| Aug 26, 2025 | 7.90 | 8.10 | 7.82 | 8.08 | 8.08 | -0.37% | 80,600 |
| Aug 25, 2025 | 8.00 | 8.14 | 7.51 | 8.11 | 8.11 | 1.50% | 108,400 |
| Aug 22, 2025 | 7.41 | 7.99 | 7.41 | 7.99 | 7.99 | 1.14% | 6,400 |
| Aug 21, 2025 | 8.01 | 8.39 | 7.90 | 7.90 | 7.90 | -1.25% | 60,200 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Aug 19, 2025 | 8.19 | 8.20 | 7.97 | 8.08 | 8.08 | -1.34% | 72,400 |
| Aug 18, 2025 | 7.88 | 8.20 | 7.88 | 8.19 | 8.19 | 6.09% | 133,400 |
| Aug 15, 2025 | 7.72 | 7.79 | 7.66 | 7.72 | 7.72 | -2.03% | 113,200 |
| Aug 14, 2025 | 7.56 | 7.88 | 7.56 | 7.88 | 7.88 | 4.23% | 8,200 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.32 | 7.56 | 7.56 | 0.27% | 15,200 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | - | 200 |
| Aug 11, 2025 | 7.43 | 7.54 | 7.28 | 7.54 | 7.54 | -0.26% | 49,000 |
| Aug 8, 2025 | 7.50 | 7.56 | 7.47 | 7.56 | 7.56 | 1.20% | 40,800 |
| Aug 7, 2025 | 7.46 | 7.62 | 7.40 | 7.47 | 7.47 | 0.81% | 40,647 |
| Aug 6, 2025 | 7.61 | 7.61 | 7.41 | 7.41 | 7.41 | -3.89% | 42,200 |
| Aug 5, 2025 | 8.02 | 8.02 | 7.70 | 7.71 | 7.71 | -3.02% | 2,600 |
| Aug 4, 2025 | 8.07 | 8.07 | 7.78 | 7.95 | 7.95 | -1.12% | 68,800 |
| Aug 1, 2025 | 8.35 | 8.35 | 7.30 | 8.04 | 8.04 | -1.71% | 2,600 |
| Jul 31, 2025 | 8.30 | 8.30 | 7.94 | 8.18 | 8.18 | 1.36% | 14,800 |
| Jul 30, 2025 | 7.86 | 8.10 | 7.86 | 8.07 | 8.07 | -0.86% | 28,600 |
| Jul 29, 2025 | 8.05 | 8.15 | 7.79 | 8.14 | 8.14 | 1.12% | 152,800 |
| Jul 28, 2025 | 8.33 | 8.33 | 8.04 | 8.05 | 8.05 | -3.36% | 28,600 |
| Jul 25, 2025 | 8.30 | 8.45 | 8.21 | 8.33 | 8.33 | 0.24% | 38,000 |
| Jul 24, 2025 | 8.00 | 8.40 | 7.94 | 8.31 | 8.31 | 8.34% | 217,800 |
| Jul 23, 2025 | 7.55 | 7.69 | 7.47 | 7.67 | 7.67 | 1.46% | 358,900 |
| Jul 22, 2025 | 7.61 | 7.61 | 7.45 | 7.56 | 7.56 | -0.66% | 5,400 |
| Jul 21, 2025 | 7.51 | 7.70 | 7.51 | 7.61 | 7.61 | 1.20% | 29,800 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.36 | 7.52 | 7.52 | -3.47% | 49,600 |
| Jul 17, 2025 | 7.58 | 7.95 | 7.48 | 7.79 | 7.79 | -2.26% | 89,600 |
| Jul 16, 2025 | 8.40 | 8.40 | 7.65 | 7.97 | 7.97 | -0.25% | 8,200 |
| Jul 15, 2025 | 8.00 | 8.00 | 7.79 | 7.99 | 7.99 | -1.48% | 13,000 |
| Jul 14, 2025 | 7.76 | 8.14 | 7.76 | 8.11 | 8.11 | 1.76% | 10,400 |
| Jul 11, 2025 | 8.58 | 8.58 | 7.60 | 7.97 | 7.97 | 3.51% | 60,600 |
| Jul 10, 2025 | 7.88 | 7.88 | 7.47 | 7.70 | 7.70 | -2.53% | 112,000 |
| Jul 9, 2025 | 7.87 | 8.17 | 7.72 | 7.90 | 7.90 | -3.66% | 49,600 |
| Jul 8, 2025 | 8.10 | 8.21 | 8.10 | 8.20 | 8.20 | 1.11% | 2,200 |
| Jul 7, 2025 | 7.70 | 8.21 | 7.70 | 8.11 | 8.11 | -0.25% | 64,000 |
| Jul 4, 2025 | 8.18 | 8.18 | 8.00 | 8.13 | 8.13 | -0.73% | 57,400 |
| Jul 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% | - |
| Jul 2, 2025 | 8.39 | 8.44 | 8.20 | 8.21 | 8.21 | -2.15% | 23,600 |
| Jun 30, 2025 | 8.57 | 8.57 | 7.66 | 8.39 | 8.39 | 2.57% | 55,600 |
| Jun 27, 2025 | 8.15 | 8.36 | 8.01 | 8.18 | 8.18 | -0.61% | 16,600 |
| Jun 26, 2025 | 8.02 | 8.38 | 8.01 | 8.23 | 8.23 | -1.67% | 90,000 |
| Jun 25, 2025 | 7.66 | 8.58 | 7.65 | 8.37 | 8.37 | -0.59% | 256,200 |
| Jun 24, 2025 | 8.41 | 8.42 | 7.65 | 8.42 | 8.42 | 0.24% | 79,800 |
| Jun 23, 2025 | 8.23 | 8.40 | 8.14 | 8.40 | 8.40 | -0.12% | 32,400 |
| Jun 20, 2025 | 7.90 | 8.41 | 7.90 | 8.41 | 8.41 | 6.59% | 483,800 |