Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 4.460
-0.015 (-0.34%)
Sep 11, 2026, 4:08 PM HKT
HKG:1588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.50 | 4.50 | 4.35 | 4.46 | 4.46 | -0.34% | 21,600 |
| Sep 10, 2026 | 4.48 | 4.50 | 4.39 | 4.48 | 4.48 | 0.83% | 9,200 |
| Sep 9, 2026 | 4.46 | 4.61 | 4.41 | 4.60 | 4.44 | 2.22% | 427,820 |
| Sep 8, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.34 | - | 364,980 |
| Sep 7, 2026 | 4.79 | 4.88 | 4.45 | 4.50 | 4.34 | 1.35% | 114,400 |
| Sep 4, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.28 | -1.33% | 169,600 |
| Sep 3, 2026 | 4.41 | 4.58 | 4.40 | 4.50 | 4.34 | - | 43,800 |
| Sep 2, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.34 | 0.11% | 18,400 |
| Sep 1, 2026 | 4.58 | 4.60 | 4.40 | 4.50 | 4.34 | -1.96% | 17,200 |
| Aug 31, 2026 | 4.52 | 4.60 | 4.42 | 4.59 | 4.42 | 2.23% | 57,800 |
| Aug 28, 2026 | 4.52 | 4.70 | 4.48 | 4.49 | 4.33 | -0.66% | 67,400 |
| Aug 27, 2026 | 4.61 | 4.75 | 4.50 | 4.52 | 4.36 | -3.83% | 117,000 |
| Aug 26, 2026 | 5.10 | 5.10 | 4.61 | 4.70 | 4.53 | -1.68% | 110,400 |
| Aug 25, 2026 | 4.33 | 5.06 | 4.06 | 4.78 | 4.61 | 11.05% | 327,400 |
| Aug 24, 2026 | 4.31 | 4.31 | 4.13 | 4.30 | 4.15 | -0.12% | 6,400 |
| Aug 21, 2026 | 4.24 | 4.31 | 4.10 | 4.31 | 4.15 | 1.77% | 25,800 |
| Aug 20, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 4.08 | 1.68% | 2,500 |
| Aug 19, 2026 | 4.23 | 4.24 | 4.01 | 4.16 | 4.01 | - | 10,200 |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01 | - | - |
| Aug 17, 2026 | 4.01 | 4.17 | 4.01 | 4.16 | 4.01 | -0.95% | 89,000 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.05 | - | - |
| Aug 13, 2026 | 4.42 | 4.42 | 4.20 | 4.20 | 4.05 | -4.65% | 33,000 |
| Aug 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.25 | - | - |
| Aug 11, 2026 | 4.35 | 4.43 | 4.21 | 4.41 | 4.25 | 3.65% | 13,000 |
| Aug 10, 2026 | 4.34 | 4.34 | 4.01 | 4.25 | 4.10 | 1.80% | 8,400 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.20 | 4.18 | 4.03 | -0.60% | 3,000 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.05 | 2.44% | 1,200 |
| Aug 5, 2026 | 4.26 | 4.31 | 4.10 | 4.10 | 3.96 | -3.76% | 77,200 |
| Aug 4, 2026 | 4.50 | 4.51 | 4.26 | 4.26 | 4.11 | - | 9,900 |
| Aug 3, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.11 | -2.07% | 4,200 |
| Jul 31, 2026 | 4.35 | 4.42 | 4.35 | 4.35 | 4.20 | -4.19% | 25,400 |
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | - | - |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | - | 200 |
| Jul 28, 2026 | 4.82 | 5.02 | 4.31 | 4.54 | 4.38 | -2.16% | 258,400 |
| Jul 27, 2026 | 4.25 | 4.64 | 4.25 | 4.64 | 4.48 | 4.50% | 14,000 |
| Jul 24, 2026 | 4.61 | 4.64 | 4.50 | 4.44 | 4.28 | 4.72% | 195,000 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.09 | -0.47% | 3,800 |
| Jul 22, 2026 | 4.27 | 4.27 | 4.20 | 4.26 | 4.11 | -1.62% | 44,200 |
| Jul 21, 2026 | 4.34 | 4.34 | 4.28 | 4.33 | 4.18 | 2.12% | 800 |
| Jul 20, 2026 | 4.36 | 4.61 | 4.24 | 4.24 | 4.09 | 1.92% | 9,400 |
| Jul 17, 2026 | 4.62 | 4.65 | 4.12 | 4.16 | 4.01 | -5.45% | 208,400 |
| Jul 16, 2026 | 4.40 | 4.42 | 4.21 | 4.40 | 4.25 | 1.15% | 39,400 |
| Jul 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.20 | -1.14% | 1,800 |
| Jul 14, 2026 | 4.40 | 4.50 | 4.11 | 4.40 | 4.25 | - | 41,800 |
| Jul 13, 2026 | 4.31 | 4.50 | 4.29 | 4.40 | 4.25 | 1.62% | 62,400 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | 0.23% | - |
| Jul 9, 2026 | 4.31 | 4.55 | 4.31 | 4.32 | 4.17 | -0.69% | 7,200 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.20 | 1.40% | - |
| Jul 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | - | - |
| Jul 6, 2026 | 4.21 | 4.58 | 4.21 | 4.29 | 4.14 | 1.90% | 65,000 |