Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 7.27
+0.07 (0.97%)
At close: Mar 6, 2026
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.20 | 7.24 | 7.10 | 7.10 | - | -1.39% | 44,200 |
| Mar 5, 2026 | 7.11 | 7.20 | 7.10 | 7.20 | 7.20 | 1.27% | 15,600 |
| Mar 4, 2026 | 6.94 | 7.11 | 6.90 | 7.11 | 7.11 | 2.45% | 240,400 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.94 | 6.94 | 6.94 | -2.25% | 152,000 |
| Mar 2, 2026 | 7.28 | 7.28 | 7.00 | 7.10 | 7.10 | -2.47% | 330,600 |
| Feb 27, 2026 | 7.08 | 7.29 | 7.08 | 7.28 | 7.28 | 2.82% | 765,200 |
| Feb 26, 2026 | 7.01 | 7.33 | 6.90 | 7.08 | 7.08 | -0.28% | 351,600 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 166,000 |
| Feb 24, 2026 | 7.24 | 7.25 | 7.00 | 7.15 | 7.15 | -0.28% | 95,500 |
| Feb 23, 2026 | 7.10 | 7.32 | 7.05 | 7.17 | 7.17 | 0.28% | 44,100 |
| Feb 20, 2026 | 7.24 | 7.24 | 6.96 | 7.15 | 7.15 | -1.24% | 98,400 |
| Feb 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 2,800 |
| Feb 13, 2026 | 7.19 | 7.45 | 7.18 | 7.24 | 7.24 | -3.21% | 32,400 |
| Feb 12, 2026 | 7.60 | 7.81 | 7.11 | 7.48 | 7.48 | -1.58% | 203,600 |
| Feb 11, 2026 | 7.61 | 7.80 | 7.59 | 7.60 | 7.60 | -0.52% | 39,600 |
| Feb 10, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 3.24% | 24,000 |
| Feb 9, 2026 | 7.24 | 7.40 | 7.23 | 7.40 | 7.40 | 2.35% | 159,800 |
| Feb 6, 2026 | 6.97 | 7.31 | 6.72 | 7.23 | 7.23 | 3.58% | 344,000 |
| Feb 5, 2026 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | -2.65% | 14,000 |
| Feb 4, 2026 | 7.30 | 7.33 | 7.00 | 7.17 | 7.17 | -4.14% | 311,600 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.10 | 7.48 | 7.48 | 2.33% | 470,400 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.27 | 7.31 | 7.31 | -8.51% | 528,200 |
| Jan 30, 2026 | 8.33 | 8.33 | 7.61 | 7.99 | 7.99 | -6.00% | 105,400 |
| Jan 29, 2026 | 8.83 | 8.83 | 8.42 | 8.50 | 8.50 | -4.28% | 126,400 |
| Jan 28, 2026 | 8.71 | 8.90 | 8.50 | 8.88 | 8.88 | 2.42% | 67,700 |
| Jan 27, 2026 | 8.44 | 8.69 | 8.38 | 8.67 | 8.67 | 2.00% | 183,600 |
| Jan 26, 2026 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 0.59% | 121,400 |
| Jan 23, 2026 | 8.30 | 8.60 | 8.30 | 8.45 | 8.45 | -0.82% | 170,000 |
| Jan 22, 2026 | 8.60 | 8.60 | 8.41 | 8.52 | 8.52 | 0.24% | 137,400 |
| Jan 21, 2026 | 8.32 | 8.60 | 8.31 | 8.50 | 8.50 | 0.24% | 206,800 |
| 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 |