Contel Technology Company Limited (HKG:1912)
Hong Kong · Delayed Price · Currency is HKD 0.5100
+0.0900 (21.43%)
Apr 28, 2026, 3:59 PM HKT
Contel Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -2.04% | 35,000 |
| Mar 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 10, 2026 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | -1.01% | 212,000 |
| Mar 9, 2026 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | -2.94% | 452,000 |
| Mar 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 5,000 |
| Mar 5, 2026 | 0.51 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 91,000 |
| Mar 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Mar 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 10,000 |
| Feb 27, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 36,000 |
| Feb 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 25, 2026 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 50,000 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 13, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 7.27% | 25,000 |
| Feb 12, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 33,500 |
| Feb 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5,000 |
| Feb 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5,000 |
| Feb 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |