Contel Technology Company Limited (HKG:1912)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.230 (14.38%)
Aug 21, 2026, 4:08 PM HKT
Contel Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 280,000 |
| Jul 22, 2026 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | - | 110,000 |
| Jul 21, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 145,000 |
| Jul 20, 2026 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 169,000 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.66 | 1.71 | 1.71 | -1.72% | 436,000 |
| Jul 16, 2026 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | -2.25% | 320,000 |
| Jul 15, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 3.49% | 188,500 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.68 | 1.72 | 1.72 | -3.37% | 516,500 |
| Jul 13, 2026 | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -4.30% | 349,000 |
| Jul 10, 2026 | 1.70 | 1.97 | 1.69 | 1.86 | 1.86 | 7.51% | 1,571,500 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.71 | 1.73 | 1.73 | -6.99% | 510,500 |
| Jul 8, 2026 | 1.93 | 1.94 | 1.77 | 1.86 | 1.86 | -1.06% | 429,300 |
| Jul 7, 2026 | 1.85 | 1.90 | 1.76 | 1.88 | 1.88 | 1.08% | 389,000 |
| Jul 6, 2026 | 1.98 | 2.05 | 1.78 | 1.86 | 1.86 | -6.06% | 747,000 |
| 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 |