Contel Technology Company Limited (HKG:1912)
Hong Kong · Delayed Price · Currency is HKD 1.860
-0.120 (-6.06%)
Jul 6, 2026, 4:08 PM HKT
Contel Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.11 | 2.39 | 1.86 | 1.98 | 1.98 | -5.71% | 2,415,100 |
| Jul 2, 2026 | 1.87 | 2.19 | 1.87 | 2.10 | 2.10 | 16.67% | 2,071,000 |
| Jun 30, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | 5.88% | 340,000 |
| Jun 29, 2026 | 1.68 | 1.78 | 1.61 | 1.70 | 1.70 | 1.19% | 416,500 |
| Jun 26, 2026 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | -0.59% | 233,500 |
| Jun 25, 2026 | 1.56 | 1.76 | 1.55 | 1.69 | 1.69 | 9.03% | 968,500 |
| Jun 24, 2026 | 1.50 | 1.60 | 1.39 | 1.55 | 1.55 | 1.97% | 831,000 |
| Jun 23, 2026 | 1.63 | 1.64 | 1.50 | 1.52 | 1.52 | -10.59% | 1,944,000 |
| Jun 22, 2026 | 1.80 | 1.83 | 1.63 | 1.70 | 1.70 | -5.56% | 812,200 |
| Jun 18, 2026 | 1.63 | 1.93 | 1.63 | 1.80 | 1.80 | 9.09% | 1,645,000 |
| Jun 17, 2026 | 1.90 | 1.92 | 1.65 | 1.65 | 1.65 | -15.38% | 2,852,000 |
| Jun 16, 2026 | 2.09 | 2.09 | 1.75 | 1.95 | 1.95 | -6.70% | 4,954,500 |
| Jun 15, 2026 | 2.19 | 2.40 | 2.03 | 2.09 | 2.09 | -0.95% | 5,424,500 |
| Jun 12, 2026 | 2.25 | 2.35 | 2.00 | 2.11 | 2.11 | -2.31% | 5,658,500 |
| Jun 11, 2026 | 1.76 | 2.29 | 1.51 | 2.16 | 2.16 | 29.34% | 12,774,090 |
| Jun 10, 2026 | 1.88 | 1.90 | 1.33 | 1.67 | 1.67 | 1.21% | 18,687,200 |
| Jun 9, 2026 | 1.18 | 1.71 | 0.95 | 1.65 | 1.65 | 194.64% | 43,578,877 |
| May 4, 2026 | 0.50 | 0.72 | 0.50 | 0.56 | 0.56 | 19.15% | 17,185,100 |
| Apr 30, 2026 | 0.45 | 0.66 | 0.44 | 0.47 | 0.47 | 10.59% | 8,369,001 |
| Apr 29, 2026 | 0.52 | 0.60 | 0.42 | 0.43 | 0.43 | -13.27% | 1,585,000 |
| Apr 28, 2026 | 0.43 | 0.75 | 0.39 | 0.49 | 0.49 | 16.67% | 2,356,901 |
| Apr 27, 2026 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | -1.18% | 5,000 |
| Apr 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 15,000 |
| Apr 23, 2026 | 0.37 | 0.44 | 0.37 | 0.42 | 0.42 | 12.00% | 40,000 |
| Apr 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 18,000 |
| Apr 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 15,000 |
| Apr 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 17, 2026 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | - | 36,000 |
| Apr 16, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 6.94% | 129,500 |
| Apr 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Apr 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.33% | 70,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 8, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | 5,000 |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 1, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 37,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 130,500 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -2.70% | 40,000 |
| Mar 25, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -1.33% | 136,500 |
| Mar 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Mar 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.63% | 35,000 |
| Mar 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 25,000 |
| Mar 18, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 29,000 |
| Mar 17, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 1.37% | 60,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -8.75% | 51,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -16.67% | 810,000 |