Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 6.90
-0.30 (-4.17%)
Jun 18, 2026, 3:59 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.20 | 7.50 | 6.67 | 6.90 | 6.90 | -4.17% | 2,900 |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 16, 2026 | 7.26 | 7.99 | 6.90 | 7.20 | 7.20 | - | 2,200 |
| Jun 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | 300 |
| Jun 11, 2026 | 6.91 | 7.18 | 6.91 | 7.18 | 7.18 | -0.83% | 2,400 |
| Jun 10, 2026 | 7.02 | 7.25 | 7.01 | 7.24 | 7.24 | -1.09% | 31,200 |
| Jun 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.40% | 300 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.02% | 6,000 |
| Jun 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Jun 4, 2026 | 7.99 | 7.99 | 7.30 | 7.98 | 7.98 | 1.14% | 500 |
| Jun 3, 2026 | 7.30 | 7.89 | 7.30 | 7.89 | 7.89 | 1.28% | 700 |
| Jun 2, 2026 | 7.21 | 7.86 | 7.14 | 7.79 | 7.79 | -0.64% | 101,400 |
| Jun 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| May 29, 2026 | 7.60 | 7.84 | 7.40 | 7.84 | 7.84 | 0.51% | 9,900 |
| May 28, 2026 | 7.81 | 7.81 | 7.40 | 7.80 | 7.80 | -1.89% | 800 |
| May 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| May 26, 2026 | 8.01 | 8.97 | 8.01 | 8.10 | 8.10 | 3.85% | 3,800 |
| May 22, 2026 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | -1.52% | 10,400 |
| May 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.88% | 4,000 |
| May 20, 2026 | 8.30 | 8.30 | 7.99 | 7.99 | 7.99 | -4.43% | 5,900 |
| May 19, 2026 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 0.72% | 600 |
| May 18, 2026 | 7.94 | 8.38 | 7.94 | 8.30 | 8.30 | 3.36% | 6,200 |
| May 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -5.75% | 1,400 |
| May 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| May 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.05% | - |
| May 12, 2026 | 9.04 | 9.04 | 8.93 | 8.61 | 8.61 | -0.81% | 5,300 |
| May 11, 2026 | 9.05 | 9.05 | 9.05 | 8.68 | 8.68 | 9.18% | 500 |
| May 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 7, 2026 | 7.93 | 7.95 | 7.92 | 7.95 | 7.95 | -5.24% | 19,500 |
| May 6, 2026 | 7.93 | 7.97 | 7.92 | 8.39 | 8.39 | - | 5,500 |
| May 5, 2026 | 7.92 | 8.39 | 7.92 | 8.39 | 8.39 | 5.93% | 10,700 |
| May 4, 2026 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | - | 17,400 |
| Apr 30, 2026 | 7.99 | 8.15 | 7.92 | 7.92 | 7.92 | -2.58% | 31,300 |
| Apr 29, 2026 | 8.48 | 8.50 | 8.01 | 8.13 | 8.13 | -4.13% | 8,000 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.48 | 8.48 | 4.95% | 90,000 |
| Apr 27, 2026 | 8.55 | 8.55 | 7.90 | 8.08 | 8.08 | -5.50% | 6,200 |
| Apr 24, 2026 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | -0.23% | 6,000 |
| Apr 23, 2026 | 8.95 | 9.06 | 8.50 | 8.57 | 8.57 | 0.82% | 212,400 |
| Apr 22, 2026 | 8.50 | 8.60 | 8.49 | 8.50 | 8.50 | 3.66% | 35,800 |
| Apr 21, 2026 | 7.78 | 8.20 | 7.78 | 8.20 | 8.20 | -3.19% | 4,500 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | 6.41% | 1,200 |
| Apr 17, 2026 | 8.22 | 8.22 | 7.96 | 7.96 | 7.96 | -2.93% | 4,100 |
| Apr 16, 2026 | 8.10 | 8.51 | 7.69 | 8.20 | 8.20 | -3.64% | 27,800 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.49 | 8.51 | 8.51 | -1.62% | 21,200 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.53% | 500 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% | 4,500 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | 26,800 |
| Apr 8, 2026 | 8.18 | 8.99 | 8.18 | 8.50 | 8.50 | 3.91% | 11,300 |