Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 4.305
+0.075 (1.77%)
Aug 21, 2026, 3:43 PM HKT
HKG:1588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | 1.68% | 2,500 |
| Aug 19, 2026 | 4.23 | 4.24 | 4.01 | 4.16 | 4.16 | - | 10,200 |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 17, 2026 | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | -0.95% | 89,000 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 13, 2026 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -4.65% | 33,000 |
| Aug 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 11, 2026 | 4.35 | 4.43 | 4.21 | 4.41 | 4.41 | 3.65% | 13,000 |
| Aug 10, 2026 | 4.34 | 4.34 | 4.01 | 4.25 | 4.25 | 1.80% | 8,400 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.20 | 4.18 | 4.18 | -0.60% | 3,000 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1,200 |
| Aug 5, 2026 | 4.26 | 4.31 | 4.10 | 4.10 | 4.10 | -3.76% | 77,200 |
| Aug 4, 2026 | 4.50 | 4.51 | 4.26 | 4.26 | 4.26 | - | 9,900 |
| Aug 3, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | -2.07% | 4,200 |
| Jul 31, 2026 | 4.35 | 4.42 | 4.35 | 4.35 | 4.35 | -4.19% | 25,400 |
| 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 |