Contel Technology Company Limited (HKG:1912)
Hong Kong · Delayed Price · Currency is HKD 3.705
-0.035 (-0.94%)
Oct 2, 2026, 3:55 PM HKT
Contel Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.74 | 3.76 | 3.64 | 3.71 | 3.71 | -0.94% | 78,500 |
| Sep 30, 2026 | 3.60 | 3.80 | 3.58 | 3.74 | 3.74 | 1.49% | 485,000 |
| Sep 29, 2026 | 3.57 | 3.72 | 3.57 | 3.69 | 3.69 | 1.38% | 96,000 |
| Sep 28, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 0.14% | 137,500 |
| Sep 25, 2026 | 3.67 | 3.67 | 3.56 | 3.63 | 3.63 | -1.09% | 145,000 |
| Sep 24, 2026 | 3.66 | 3.80 | 3.60 | 3.67 | 3.67 | 0.41% | 230,600 |
| Sep 23, 2026 | 3.55 | 3.68 | 3.55 | 3.66 | 3.66 | -3.43% | 35,000 |
| Sep 22, 2026 | 3.60 | 3.85 | 3.51 | 3.79 | 3.79 | 5.14% | 674,500 |
| Sep 21, 2026 | 3.31 | 3.68 | 3.30 | 3.60 | 3.60 | 2.27% | 740,000 |
| Sep 18, 2026 | 3.17 | 3.60 | 3.17 | 3.52 | 3.52 | 11.39% | 385,000 |
| Sep 17, 2026 | 3.36 | 3.49 | 3.10 | 3.16 | 3.16 | -5.81% | 616,000 |
| Sep 16, 2026 | 3.56 | 3.65 | 3.30 | 3.36 | 3.36 | -5.63% | 433,000 |
| Sep 15, 2026 | 3.52 | 3.99 | 3.45 | 3.56 | 3.56 | 0.57% | 1,369,900 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.49 | 3.54 | 3.54 | -4.33% | 559,600 |
| Sep 11, 2026 | 3.61 | 3.79 | 3.40 | 3.70 | 3.70 | 2.35% | 719,500 |
| Sep 10, 2026 | 3.32 | 3.84 | 3.32 | 3.61 | 3.61 | 9.06% | 1,222,500 |
| Sep 9, 2026 | 3.05 | 3.44 | 3.07 | 3.31 | 3.31 | 8.52% | 556,500 |
| Sep 8, 2026 | 3.28 | 3.30 | 2.80 | 3.05 | 3.05 | -7.01% | 1,291,300 |
| Sep 7, 2026 | 3.13 | 3.34 | 3.00 | 3.28 | 3.28 | 4.79% | 1,187,500 |
| Sep 4, 2026 | 2.62 | 3.17 | 2.51 | 3.13 | 3.13 | 19.24% | 2,480,500 |
| Sep 3, 2026 | 2.70 | 2.70 | 2.51 | 2.63 | 2.63 | -2.60% | 375,400 |
| Sep 2, 2026 | 2.45 | 2.70 | 2.40 | 2.70 | 2.70 | 4.86% | 804,000 |
| Sep 1, 2026 | 2.50 | 2.75 | 2.47 | 2.57 | 2.57 | 2.80% | 1,051,000 |
| Aug 31, 2026 | 2.56 | 2.68 | 2.29 | 2.50 | 2.50 | -1.96% | 1,366,500 |
| Aug 28, 2026 | 2.32 | 2.64 | 2.29 | 2.55 | 2.55 | 9.91% | 926,800 |
| Aug 27, 2026 | 2.27 | 2.40 | 2.10 | 2.32 | 2.32 | 2.43% | 494,300 |
| Aug 26, 2026 | 2.51 | 2.51 | 2.11 | 2.27 | 2.27 | -7.93% | 1,347,800 |
| Aug 25, 2026 | 1.70 | 2.50 | 1.69 | 2.46 | 2.46 | 44.71% | 5,214,098 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.68 | 1.70 | 1.70 | -7.10% | 337,000 |
| Aug 21, 2026 | 1.60 | 1.89 | 1.56 | 1.83 | 1.83 | 14.37% | 681,500 |
| Aug 20, 2026 | 1.54 | 1.65 | 1.54 | 1.60 | 1.60 | 10.34% | 565,000 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 1.40% | 70,000 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -2.05% | 50,000 |
| Aug 17, 2026 | 1.41 | 1.55 | 1.41 | 1.46 | 1.46 | 3.91% | 270,500 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -1.40% | 141,000 |
| Aug 13, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | 3.64% | 433,226 |
| Aug 12, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 140,000 |
| Aug 11, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -1.08% | 70,000 |
| Aug 10, 2026 | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | - | 20,000 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.07% | 145,000 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -4.75% | 220,000 |
| Aug 5, 2026 | 1.38 | 1.51 | 1.38 | 1.48 | 1.48 | 7.27% | 291,000 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.35 | 1.38 | 1.38 | -13.52% | 925,000 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | -1.85% | 155,000 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 95,000 |
| Jul 30, 2026 | 1.54 | 1.58 | 1.43 | 1.58 | 1.58 | 0.64% | 788,000 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -2.48% | 651,000 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | -5.29% | 390,000 |
| Jul 27, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | 2.41% | 166,500 |
| Jul 24, 2026 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 115,000 |