Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 8.50
+0.02 (0.24%)
At close: Jan 21, 2026
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.35 | 8.55 | 8.34 | 8.48 | 8.48 | -1.40% | 51,000 |
| Jan 19, 2026 | 8.50 | 8.69 | 8.45 | 8.60 | 8.60 | 1.18% | 84,200 |
| Jan 16, 2026 | 8.51 | 8.51 | 8.35 | 8.50 | 8.50 | -3.30% | 30,400 |
| Jan 15, 2026 | 10.00 | 10.00 | 8.45 | 8.79 | 8.79 | 0.46% | 214,700 |
| Jan 14, 2026 | 8.32 | 8.92 | 8.31 | 8.75 | 8.75 | 5.42% | 618,700 |
| Jan 13, 2026 | 8.30 | 8.60 | 8.09 | 8.30 | 8.30 | 1.22% | 132,200 |
| Jan 12, 2026 | 7.76 | 8.40 | 7.72 | 8.20 | 8.20 | 6.22% | 300,500 |
| Jan 9, 2026 | 7.72 | 7.72 | 7.51 | 7.72 | 7.72 | - | 13,800 |
| Jan 8, 2026 | 7.87 | 7.88 | 7.17 | 7.72 | 7.72 | -1.91% | 49,000 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.51 | 7.87 | 7.87 | -0.25% | 140,400 |
| Jan 6, 2026 | 7.97 | 8.17 | 7.80 | 7.89 | 7.89 | -1.38% | 13,200 |
| Jan 5, 2026 | 8.25 | 8.25 | 7.88 | 8.00 | 8.00 | -2.91% | 19,000 |
| Jan 2, 2026 | 7.99 | 8.38 | 7.71 | 8.24 | 8.24 | 3.00% | 38,600 |
| Dec 31, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 4.85% | 24,800 |
| Dec 30, 2025 | 7.53 | 7.80 | 7.50 | 7.63 | 7.63 | 1.87% | 67,000 |
| Dec 29, 2025 | 7.79 | 7.80 | 7.10 | 7.49 | 7.49 | - | 119,200 |
| Dec 24, 2025 | 7.65 | 7.75 | 7.35 | 7.49 | 7.49 | - | 37,297 |
| Dec 23, 2025 | 7.86 | 7.86 | 7.10 | 7.49 | 7.49 | -3.23% | 64,000 |
| Dec 22, 2025 | 7.82 | 7.93 | 7.74 | 7.74 | 7.74 | -3.13% | 85,600 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.99 | 7.99 | 1.27% | 3,800 |
| Dec 18, 2025 | 7.91 | 8.00 | 7.72 | 7.89 | 7.89 | -0.13% | 57,000 |
| Dec 17, 2025 | 8.18 | 8.18 | 7.85 | 7.90 | 7.90 | -2.23% | 4,400 |
| Dec 16, 2025 | 7.68 | 7.80 | 7.68 | 8.08 | 8.08 | 4.39% | 139,600 |
| Dec 15, 2025 | 8.18 | 8.18 | 7.52 | 7.74 | 7.74 | -3.97% | 55,600 |
| Dec 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Dec 11, 2025 | 8.04 | 8.19 | 7.95 | 8.10 | 8.10 | 0.75% | 6,800 |
| Dec 10, 2025 | 8.04 | 8.05 | 7.92 | 8.04 | 8.04 | -0.74% | 16,000 |
| Dec 9, 2025 | 8.06 | 8.29 | 7.81 | 8.10 | 8.10 | -2.29% | 305,600 |
| Dec 8, 2025 | 8.29 | 8.29 | 7.90 | 8.29 | 8.29 | -0.12% | 129,000 |
| Dec 5, 2025 | 8.23 | 8.32 | 8.17 | 8.30 | 8.30 | -0.36% | 7,400 |
| Dec 4, 2025 | 8.35 | 8.42 | 8.06 | 8.33 | 8.33 | 2.84% | 26,000 |
| Dec 3, 2025 | 8.54 | 8.54 | 8.10 | 8.10 | 8.10 | -5.15% | 103,400 |
| Dec 2, 2025 | 8.41 | 8.80 | 8.33 | 8.54 | 8.54 | 1.18% | 366,800 |
| Dec 1, 2025 | 8.42 | 8.49 | 8.33 | 8.44 | 8.44 | -0.59% | 6,400 |
| Nov 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 100 |
| Nov 27, 2025 | 8.55 | 8.60 | 8.34 | 8.49 | 8.49 | -0.82% | 95,400 |
| Nov 26, 2025 | 8.60 | 8.83 | 8.40 | 8.56 | 8.56 | -3.28% | 53,600 |
| Nov 25, 2025 | 8.60 | 8.87 | 8.25 | 8.85 | 8.85 | 2.67% | 68,800 |
| Nov 24, 2025 | 8.48 | 8.63 | 8.34 | 8.62 | 8.62 | 3.73% | 23,000 |
| Nov 21, 2025 | 8.32 | 8.43 | 8.01 | 8.31 | 8.31 | -2.00% | 165,400 |
| Nov 20, 2025 | 8.47 | 8.51 | 8.39 | 8.48 | 8.48 | 0.71% | 94,200 |
| Nov 19, 2025 | 8.31 | 8.43 | 8.10 | 8.42 | 8.42 | 0.12% | 54,600 |
| Nov 18, 2025 | 8.61 | 8.63 | 8.32 | 8.41 | 8.41 | -2.66% | 97,600 |
| Nov 17, 2025 | 8.60 | 8.68 | 8.41 | 8.64 | 8.64 | 0.47% | 12,200 |
| Nov 14, 2025 | 8.51 | 8.68 | 8.26 | 8.60 | 8.60 | 0.70% | 295,000 |
| Nov 13, 2025 | 8.50 | 8.55 | 8.22 | 8.54 | 8.54 | 1.79% | 41,400 |
| Nov 12, 2025 | 8.42 | 8.60 | 8.31 | 8.39 | 8.39 | 0.12% | 247,200 |
| Nov 11, 2025 | 8.45 | 8.48 | 8.22 | 8.38 | 8.38 | -0.83% | 85,600 |
| Nov 10, 2025 | 8.67 | 8.67 | 8.36 | 8.45 | 8.45 | -1.63% | 12,600 |
| Nov 7, 2025 | 8.89 | 8.89 | 8.59 | 8.59 | 8.59 | -2.83% | 44,800 |