Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 8.85
+0.27 (3.15%)
Mar 6, 2026, 3:58 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.50 | 9.00 | 8.50 | 8.85 | 8.85 | 3.15% | 5,800 |
| Mar 5, 2026 | 8.83 | 9.34 | 8.26 | 8.58 | 8.58 | -2.39% | 14,300 |
| Mar 4, 2026 | 8.21 | 8.54 | 8.21 | 8.79 | 8.79 | 1.03% | 17,500 |
| Mar 3, 2026 | 8.80 | 8.80 | 8.19 | 8.70 | 8.70 | -1.14% | 4,200 |
| Mar 2, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 14,000 |
| Feb 27, 2026 | 8.86 | 8.86 | 8.21 | 8.50 | 8.50 | -4.06% | 23,500 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | 100 |
| Feb 25, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 2.86% | 22,800 |
| Feb 24, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | - | 31,100 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 700 |
| Feb 20, 2026 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | -3.85% | 700 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 13, 2026 | 9.29 | 9.29 | 9.29 | 9.10 | 9.10 | -2.05% | 100 |
| Feb 12, 2026 | 9.29 | 9.29 | 9.28 | 9.29 | 9.29 | 0.22% | 23,100 |
| Feb 11, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | -0.11% | 1,500 |
| Feb 10, 2026 | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | 6.30% | 11,700 |
| Feb 9, 2026 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 3.31% | 9,900 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.44 | 8.45 | 8.45 | 2.42% | 37,100 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 4, 2026 | 9.54 | 9.96 | 8.00 | 8.25 | 8.25 | -7.51% | 175,200 |
| Feb 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.94% | - |
| Feb 2, 2026 | 8.19 | 9.58 | 8.19 | 9.19 | 9.19 | 4.91% | 3,100 |
| Jan 30, 2026 | 8.51 | 8.76 | 8.51 | 8.76 | 8.76 | 2.94% | 7,100 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.47% | 2,800 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | 100 |
| Jan 27, 2026 | 8.71 | 8.71 | 8.50 | 8.65 | 8.65 | -0.69% | 12,400 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.63 | 8.71 | 8.71 | 2.59% | 4,200 |
| Jan 23, 2026 | 8.52 | 8.52 | 8.50 | 8.49 | 8.49 | -0.12% | 22,100 |
| Jan 22, 2026 | 8.69 | 8.69 | 8.50 | 8.50 | 8.50 | -2.19% | 3,800 |
| Jan 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Jan 20, 2026 | 9.08 | 9.08 | 8.59 | 8.69 | 8.69 | -3.44% | 12,900 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 16, 2026 | 9.19 | 9.19 | 8.80 | 9.00 | 9.00 | -4.46% | 25,000 |
| Jan 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.28% | - |
| Jan 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | - |
| Jan 13, 2026 | 8.90 | 9.80 | 8.61 | 9.64 | 9.64 | 8.19% | 24,700 |
| Jan 12, 2026 | 9.21 | 9.21 | 8.55 | 8.91 | 8.91 | -3.26% | 56,100 |
| Jan 9, 2026 | 9.20 | 9.21 | 9.01 | 9.21 | 9.21 | 0.11% | 2,000 |
| Jan 8, 2026 | 8.92 | 9.87 | 8.90 | 9.20 | 9.20 | 3.37% | 9,700 |
| Jan 7, 2026 | 9.21 | 9.21 | 8.88 | 8.90 | 8.90 | -4.40% | 25,500 |
| Jan 6, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.54% | - |
| Jan 5, 2026 | 9.49 | 9.49 | 9.22 | 9.26 | 9.26 | -2.42% | 2,400 |
| Jan 2, 2026 | 9.22 | 9.49 | 9.22 | 9.49 | 9.49 | 2.93% | 200 |
| Dec 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Dec 30, 2025 | 9.31 | 9.31 | 9.22 | 9.22 | 9.22 | -0.97% | 2,500 |
| Dec 29, 2025 | 9.24 | 9.32 | 9.24 | 9.31 | 9.31 | 0.87% | 2,600 |
| Dec 24, 2025 | 9.27 | 9.27 | 9.23 | 9.23 | 9.23 | -0.32% | 300 |
| Dec 23, 2025 | 9.25 | 9.71 | 9.23 | 9.26 | 9.26 | -4.63% | 17,700 |
| Dec 22, 2025 | 9.42 | 9.43 | 9.42 | 9.71 | 9.71 | 2.97% | 1,500 |
| Dec 19, 2025 | 9.16 | 9.43 | 9.16 | 9.43 | 9.43 | 2.95% | 600 |