Contel Technology Company Limited (HKG:1912)
Hong Kong · Delayed Price · Currency is HKD 2.775
+0.075 (2.78%)
Nov 13, 2026, 3:55 PM HKT
Contel Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.80 | 2.94 | 2.78 | 2.78 | 2.78 | 2.78% | 314,000 |
| Nov 12, 2026 | 2.60 | 2.72 | 2.60 | 2.70 | 2.70 | 5.06% | 81,000 |
| Nov 11, 2026 | 2.67 | 2.68 | 2.50 | 2.57 | 2.57 | -5.86% | 284,500 |
| Nov 10, 2026 | 2.47 | 2.90 | 2.47 | 2.73 | 2.73 | 17.67% | 871,000 |
| Nov 9, 2026 | 1.97 | 2.32 | 1.93 | 2.32 | 2.32 | 18.97% | 725,000 |
| Nov 6, 2026 | 2.50 | 2.60 | 1.90 | 1.95 | 1.95 | -20.73% | 4,280,000 |
| Nov 5, 2026 | 2.50 | 2.50 | 2.35 | 2.46 | 2.46 | -1.60% | 3,550,000 |
| Nov 4, 2026 | 2.42 | 2.55 | 2.42 | 2.50 | 2.50 | 2.88% | 105,000 |
| Nov 3, 2026 | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -4.71% | 50,000 |
| Nov 2, 2026 | 2.50 | 2.60 | 2.44 | 2.55 | 2.55 | 2.00% | 380,000 |
| Oct 30, 2026 | 2.46 | 2.67 | 2.46 | 2.50 | 2.50 | 1.63% | 95,000 |
| Oct 29, 2026 | 2.63 | 2.63 | 2.46 | 2.46 | 2.46 | -6.29% | 382,000 |
| Oct 28, 2026 | 2.66 | 2.78 | 2.57 | 2.63 | 2.63 | -1.32% | 142,000 |
| Oct 27, 2026 | 2.61 | 2.73 | 2.60 | 2.66 | 2.66 | 2.11% | 130,000 |
| Oct 26, 2026 | 2.64 | 2.76 | 2.50 | 2.61 | 2.61 | -5.62% | 435,000 |
| Oct 23, 2026 | 2.71 | 2.90 | 2.68 | 2.76 | 2.76 | 2.03% | 85,000 |
| Oct 22, 2026 | 2.92 | 3.00 | 2.65 | 2.71 | 2.71 | -12.60% | 299,200 |
| Oct 21, 2026 | 2.80 | 3.13 | 2.67 | 3.10 | 3.10 | 10.54% | 1,490,000 |
| Oct 20, 2026 | 2.69 | 2.80 | 2.67 | 2.80 | 2.80 | 4.28% | 230,000 |
| Oct 16, 2026 | 2.52 | 2.69 | 2.52 | 2.69 | 2.69 | 2.48% | 284,200 |
| Oct 15, 2026 | 2.62 | 2.73 | 2.38 | 2.62 | 2.62 | -1.13% | 1,646,600 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -10.17% | 561,500 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.92 | 2.95 | 2.95 | -6.20% | 264,000 |
| Oct 12, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -1.10% | 68,000 |
| Oct 9, 2026 | 3.16 | 3.22 | 3.10 | 3.18 | 3.18 | 0.95% | 135,000 |
| Oct 8, 2026 | 3.09 | 3.48 | 3.09 | 3.15 | 3.15 | 1.78% | 360,000 |
| Oct 7, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | - | 11,000 |
| Oct 6, 2026 | 3.10 | 3.40 | 2.73 | 3.10 | 3.10 | -0.16% | 1,310,000 |
| Oct 5, 2026 | 3.70 | 4.03 | 3.10 | 3.10 | 3.10 | -16.33% | 1,879,000 |
| 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 |