Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong · Delayed Price · Currency is HKD 4.700
-0.300 (-6.00%)
May 28, 2026, 4:08 PM HKT
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.55 | 5.60 | 5.17 | 5.39 | 5.39 | -2.88% | 179,600 |
| May 15, 2026 | 5.58 | 5.58 | 5.43 | 5.55 | 5.55 | - | 125,000 |
| May 14, 2026 | 5.51 | 5.59 | 5.37 | 5.55 | 5.55 | 0.91% | 87,000 |
| May 13, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -1.69% | 232,000 |
| May 12, 2026 | 5.70 | 6.00 | 5.65 | 5.88 | 5.59 | 3.16% | 123,600 |
| May 11, 2026 | 6.16 | 6.16 | 5.69 | 5.70 | 5.42 | -3.06% | 75,600 |
| May 8, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.59 | -0.84% | 4,400 |
| May 7, 2026 | 6.19 | 6.19 | 5.86 | 5.93 | 5.64 | 1.54% | 107,200 |
| May 6, 2026 | 6.28 | 6.34 | 5.71 | 5.84 | 5.56 | -9.46% | 311,300 |
| May 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.14 | -0.77% | - |
| May 4, 2026 | 6.51 | 6.52 | 6.27 | 6.50 | 6.18 | -0.31% | 59,900 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.36 | 6.52 | 6.20 | -1.06% | 9,000 |
| Apr 29, 2026 | 6.62 | 6.62 | 6.21 | 6.59 | 6.27 | 0.15% | 134,600 |
| Apr 28, 2026 | 6.49 | 6.60 | 6.41 | 6.58 | 6.26 | 1.23% | 28,600 |
| Apr 27, 2026 | 6.31 | 6.63 | 6.30 | 6.50 | 6.18 | -1.96% | 28,000 |
| Apr 24, 2026 | 6.69 | 6.70 | 6.52 | 6.63 | 6.31 | -0.15% | 28,200 |
| Apr 23, 2026 | 6.77 | 6.77 | 6.44 | 6.64 | 6.32 | -1.92% | 85,600 |
| Apr 22, 2026 | 6.81 | 6.90 | 6.77 | 6.77 | 6.44 | -5.45% | 83,400 |
| Apr 21, 2026 | 6.90 | 7.16 | 6.74 | 7.16 | 6.81 | 0.85% | 50,400 |
| Apr 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.76 | -2.47% | - |
| Apr 17, 2026 | 6.89 | 7.29 | 6.80 | 7.28 | 6.93 | 5.05% | 31,000 |
| Apr 16, 2026 | 6.90 | 7.13 | 6.90 | 6.93 | 6.59 | 0.43% | 58,800 |
| Apr 15, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.56 | -0.14% | 2,000 |
| Apr 14, 2026 | 7.00 | 7.00 | 6.86 | 6.91 | 6.57 | -2.26% | 14,400 |
| Apr 13, 2026 | 7.00 | 7.08 | 6.60 | 7.07 | 6.73 | -0.14% | 94,600 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 6.74 | -0.98% | 8,800 |
| Apr 9, 2026 | 7.06 | 7.47 | 7.00 | 7.15 | 6.80 | -2.46% | 28,600 |
| Apr 8, 2026 | 7.34 | 7.35 | 7.00 | 7.33 | 6.97 | 5.92% | 43,000 |
| Apr 2, 2026 | 6.96 | 7.07 | 6.91 | 6.92 | 6.58 | -1.98% | 117,400 |
| Apr 1, 2026 | 7.08 | 7.39 | 6.80 | 7.06 | 6.72 | -4.08% | 54,200 |
| Mar 31, 2026 | 7.46 | 7.46 | 7.08 | 7.36 | 7.00 | 4.40% | 3,900 |
| Mar 30, 2026 | 7.32 | 7.45 | 6.81 | 7.05 | 6.71 | -5.62% | 107,200 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.26 | 7.47 | 7.11 | -0.80% | 34,200 |
| Mar 26, 2026 | 7.40 | 7.53 | 7.16 | 7.53 | 7.16 | 2.03% | 74,200 |
| Mar 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.02 | - | - |
| Mar 24, 2026 | 7.01 | 7.41 | 7.01 | 7.38 | 7.02 | 5.43% | 27,000 |
| Mar 23, 2026 | 7.00 | 7.01 | 6.78 | 7.00 | 6.66 | 1.30% | 71,400 |
| Mar 20, 2026 | 6.70 | 6.91 | 6.50 | 6.91 | 6.57 | 3.13% | 41,800 |
| Mar 19, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.37 | -1.47% | 164,000 |
| Mar 18, 2026 | 6.85 | 6.90 | 6.78 | 6.80 | 6.47 | -0.73% | 162,600 |
| Mar 17, 2026 | 6.70 | 6.91 | 6.70 | 6.85 | 6.52 | - | 186,200 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.81 | 6.85 | 6.52 | -0.58% | 174,700 |
| Mar 13, 2026 | 6.95 | 7.03 | 6.85 | 6.89 | 6.56 | -1.99% | 140,800 |