Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 5.18
-0.02 (-0.29%)
Nov 12, 2026, 3:40 PM HKT
HKG:1588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | -0.29% | 83,200 |
| Nov 11, 2026 | 4.62 | 5.23 | 4.51 | 5.19 | 5.19 | 12.83% | 83,800 |
| Nov 10, 2026 | 4.60 | 4.60 | 4.53 | 4.60 | 4.60 | - | 61,400 |
| Nov 9, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | 0.11% | 53,200 |
| Nov 6, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -0.11% | 56,200 |
| Nov 5, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 2.22% | 72,600 |
| Nov 4, 2026 | 4.45 | 4.45 | 4.45 | 4.50 | 4.50 | 1.01% | 400 |
| Nov 3, 2026 | 4.68 | 4.80 | 4.41 | 4.46 | 4.46 | -3.26% | 79,000 |
| Nov 2, 2026 | 4.49 | 4.67 | 4.49 | 4.61 | 4.61 | 6.72% | 70,600 |
| Oct 30, 2026 | 4.53 | 4.54 | 4.31 | 4.32 | 4.32 | -4.11% | 16,600 |
| Oct 29, 2026 | 4.58 | 4.58 | 4.23 | 4.50 | 4.50 | 0.11% | 41,200 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 27, 2026 | 4.51 | 4.51 | 4.37 | 4.50 | 4.50 | -0.11% | 5,600 |
| Oct 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 23, 2026 | 4.46 | 4.51 | 4.27 | 4.50 | 4.50 | 0.45% | 165,800 |
| Oct 22, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 2.99% | 62,400 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Oct 20, 2026 | 4.29 | 4.30 | 4.27 | 4.30 | 4.30 | 0.23% | 3,000 |
| Oct 16, 2026 | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | -2.28% | 12,400 |
| Oct 15, 2026 | 4.36 | 4.40 | 4.27 | 4.39 | 4.39 | 0.80% | 313,000 |
| Oct 14, 2026 | 4.46 | 4.47 | 4.36 | 4.36 | 4.36 | 0.11% | 27,400 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.12 | 4.35 | 4.35 | 0.12% | 43,400 |
| Oct 12, 2026 | 4.33 | 4.38 | 4.26 | 4.35 | 4.35 | 3.21% | 85,800 |
| Oct 9, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.48% | 45,000 |
| Oct 8, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | 0.84% | 13,200 |
| Oct 7, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 2,600 |
| Oct 6, 2026 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -1.65% | 10,600 |
| Oct 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.68% | 12,800 |
| Oct 2, 2026 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -0.95% | 27,500 |
| Sep 30, 2026 | 4.24 | 4.24 | 4.24 | 4.22 | 4.22 | -0.47% | 8,200 |
| Sep 29, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 3.29% | 4,200 |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 23, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.49% | 54,200 |
| Sep 22, 2026 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.72% | 178,600 |
| Sep 21, 2026 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -0.84% | 74,600 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.53% | 109,400 |
| Sep 17, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.28% | 29,800 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | -2.49% | 17,600 |
| Sep 15, 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | -1.01% | 34,400 |
| Sep 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| 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 |