Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 10.68
+0.24 (2.30%)
Sep 26, 2025, 4:08 PM HKT
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.19 | 11.90 | 10.19 | 10.68 | 10.68 | 2.30% | 303,300 |
| Sep 25, 2025 | 10.50 | 10.66 | 9.16 | 10.44 | 10.44 | -0.57% | 274,400 |
| Sep 24, 2025 | 8.52 | 12.21 | 8.51 | 10.50 | 10.50 | 23.38% | 1,516,100 |
| Sep 23, 2025 | 8.90 | 8.92 | 8.51 | 8.51 | 8.51 | -0.70% | 160,400 |
| Sep 22, 2025 | 8.47 | 8.60 | 8.37 | 8.57 | 8.57 | 2.02% | 90,600 |
| Sep 19, 2025 | 8.42 | 8.89 | 8.16 | 8.40 | 8.40 | -1.41% | 338,400 |
| Sep 18, 2025 | 8.30 | 8.92 | 8.12 | 8.52 | 8.52 | -4.27% | 565,000 |
| Sep 17, 2025 | 7.45 | 9.16 | 7.45 | 8.90 | 8.90 | 19.46% | 43,977,349 |
| Sep 16, 2025 | 7.45 | 7.98 | 7.44 | 7.45 | 7.45 | -1.46% | 156,200 |
| Sep 15, 2025 | 7.57 | 7.57 | 7.41 | 7.56 | 7.56 | -0.13% | 20,800 |
| Sep 12, 2025 | 7.55 | 7.90 | 7.49 | 7.57 | 7.57 | 2.57% | 351,000 |
| Sep 11, 2025 | 7.53 | 7.60 | 7.20 | 7.38 | 7.38 | -0.14% | 106,000 |
| Sep 10, 2025 | 7.43 | 7.67 | 7.30 | 7.39 | 7.39 | -0.67% | 65,800 |
| Sep 9, 2025 | 7.62 | 7.62 | 7.20 | 7.44 | 7.44 | -2.75% | 64,900 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.30 | 7.65 | 7.65 | -4.49% | 123,800 |
| Sep 5, 2025 | 8.01 | 8.21 | 7.70 | 8.01 | 8.01 | -0.12% | 65,800 |
| Sep 4, 2025 | 7.61 | 8.06 | 7.45 | 8.02 | 8.02 | 4.97% | 50,800 |
| Sep 3, 2025 | 7.65 | 7.66 | 7.58 | 7.64 | 7.64 | - | 56,200 |
| Sep 2, 2025 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | -1.55% | 27,200 |
| Sep 1, 2025 | 7.77 | 7.80 | 7.72 | 7.76 | 7.76 | - | 16,400 |
| 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 |