Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 4.350
-0.190 (-4.19%)
Jul 31, 2026, 4:08 PM HKT
HKG:1588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 200 |
| Jul 28, 2026 | 4.82 | 5.02 | 4.31 | 4.54 | 4.54 | -2.16% | 258,400 |
| Jul 27, 2026 | 4.25 | 4.64 | 4.25 | 4.64 | 4.64 | 4.50% | 14,000 |
| Jul 24, 2026 | 4.61 | 4.64 | 4.50 | 4.44 | 4.44 | 4.72% | 195,000 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 3,800 |
| Jul 22, 2026 | 4.27 | 4.27 | 4.20 | 4.26 | 4.26 | -1.62% | 44,200 |
| Jul 21, 2026 | 4.34 | 4.34 | 4.28 | 4.33 | 4.33 | 2.12% | 800 |
| Jul 20, 2026 | 4.36 | 4.61 | 4.24 | 4.24 | 4.24 | 1.92% | 9,400 |
| Jul 17, 2026 | 4.62 | 4.65 | 4.12 | 4.16 | 4.16 | -5.45% | 208,400 |
| Jul 16, 2026 | 4.40 | 4.42 | 4.21 | 4.40 | 4.40 | 1.15% | 39,400 |
| Jul 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1,800 |
| Jul 14, 2026 | 4.40 | 4.50 | 4.11 | 4.40 | 4.40 | - | 41,800 |
| Jul 13, 2026 | 4.31 | 4.50 | 4.29 | 4.40 | 4.40 | 1.62% | 62,400 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.23% | - |
| Jul 9, 2026 | 4.31 | 4.55 | 4.31 | 4.32 | 4.32 | -0.69% | 7,200 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | - |
| Jul 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jul 6, 2026 | 4.21 | 4.58 | 4.21 | 4.29 | 4.29 | 1.90% | 65,000 |
| Jul 3, 2026 | 4.35 | 4.44 | 4.20 | 4.21 | 4.21 | -3.00% | 80,600 |
| Jul 2, 2026 | 4.62 | 4.74 | 4.22 | 4.34 | 4.34 | -5.65% | 149,400 |
| Jun 30, 2026 | 4.74 | 4.74 | 4.20 | 4.60 | 4.60 | -2.75% | 106,600 |
| Jun 29, 2026 | 4.43 | 4.73 | 4.30 | 4.73 | 4.73 | 1.07% | 41,200 |
| Jun 26, 2026 | 4.79 | 4.79 | 4.41 | 4.68 | 4.68 | 1.08% | 24,400 |
| Jun 25, 2026 | 4.45 | 4.63 | 4.40 | 4.63 | 4.63 | 0.65% | 81,000 |
| Jun 24, 2026 | 4.40 | 4.60 | 4.39 | 4.60 | 4.60 | 4.31% | 96,200 |
| Jun 23, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.46% | 80,300 |
| Jun 22, 2026 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | 2.09% | 48,400 |
| Jun 18, 2026 | 4.30 | 4.54 | 4.12 | 4.30 | 4.30 | -1.38% | 215,637 |
| Jun 17, 2026 | 4.20 | 4.41 | 4.20 | 4.36 | 4.36 | 3.81% | 1,400 |
| Jun 16, 2026 | 4.49 | 4.49 | 4.10 | 4.20 | 4.20 | -5.41% | 11,400 |
| Jun 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 12, 2026 | 4.20 | 4.58 | 4.11 | 4.44 | 4.44 | 3.26% | 14,600 |
| Jun 11, 2026 | 4.11 | 4.37 | 4.11 | 4.30 | 4.30 | -3.15% | 111,400 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.25 | 4.44 | 4.44 | -2.84% | 59,600 |
| Jun 9, 2026 | 4.40 | 4.60 | 4.35 | 4.57 | 4.57 | -0.65% | 18,000 |
| Jun 8, 2026 | 4.85 | 4.85 | 4.50 | 4.60 | 4.60 | -1.50% | 35,600 |
| Jun 5, 2026 | 4.80 | 4.80 | 4.55 | 4.67 | 4.67 | -2.71% | 113,200 |
| Jun 4, 2026 | 4.88 | 4.88 | 4.70 | 4.80 | 4.80 | -4.00% | 25,200 |
| Jun 3, 2026 | 4.91 | 5.00 | 4.62 | 5.00 | 5.00 | 0.20% | 207,800 |
| Jun 2, 2026 | 4.94 | 5.20 | 4.89 | 4.99 | 4.99 | 1.01% | 254,000 |
| Jun 1, 2026 | 4.72 | 5.04 | 4.71 | 4.94 | 4.94 | 4.88% | 387,600 |
| May 29, 2026 | 4.50 | 4.80 | 4.50 | 4.71 | 4.71 | 0.21% | 89,200 |
| May 28, 2026 | 4.99 | 4.99 | 4.60 | 4.70 | 4.70 | -6.00% | 158,800 |
| May 27, 2026 | 5.23 | 5.23 | 4.80 | 5.00 | 5.00 | -4.58% | 146,000 |
| May 26, 2026 | 5.25 | 5.40 | 5.17 | 5.24 | 5.24 | -4.73% | 75,800 |
| May 22, 2026 | 5.42 | 5.58 | 5.18 | 5.50 | 5.50 | 2.80% | 60,800 |
| May 21, 2026 | 5.58 | 5.58 | 5.17 | 5.35 | 5.35 | -0.93% | 97,400 |
| May 20, 2026 | 5.21 | 5.67 | 5.21 | 5.40 | 5.40 | 3.05% | 106,600 |
| May 19, 2026 | 5.39 | 5.55 | 5.23 | 5.24 | 5.24 | -2.78% | 45,600 |