Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 5.15
-0.05 (-0.96%)
Nov 13, 2026, 3:57 PM HKT
Chenqi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.15 | 5.16 | 4.83 | 5.15 | 5.15 | -0.96% | 32,900 |
| Nov 12, 2026 | 4.93 | 5.20 | 4.50 | 5.20 | 5.20 | -12.75% | 122,200 |
| Nov 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Nov 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 100 |
| Nov 9, 2026 | 6.00 | 6.31 | 5.96 | 5.96 | 5.96 | 8.36% | 17,900 |
| Nov 6, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | 5.50 | 7.21% | 37,900 |
| Nov 5, 2026 | 5.00 | 5.90 | 4.99 | 5.13 | 5.13 | -20.83% | 37,200 |
| Nov 4, 2026 | 5.00 | 6.66 | 4.00 | 6.48 | 6.48 | 4.85% | 9,400 |
| Nov 3, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.51% | - |
| Nov 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.24% | 100 |
| Oct 30, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 100 |
| Oct 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.08% | - |
| Oct 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.36% | 1,800 |
| Oct 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2026 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | - | 4,000 |
| Oct 21, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | - | 3,000 |
| Oct 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | 5,400 |
| Oct 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Oct 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 14, 2026 | 6.50 | 6.66 | 5.99 | 6.30 | 6.30 | -17.65% | 40,900 |
| Oct 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 12, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | 37,000 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.52% | - |
| Oct 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | - |
| Oct 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.06% | 800 |
| Oct 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.06% | - |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | 200 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.70 | 7.69 | 7.69 | -0.13% | 1,000 |
| Sep 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 200 |
| Sep 23, 2026 | 7.87 | 7.87 | 7.87 | 7.80 | 7.80 | -0.95% | 1,900 |
| Sep 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.06% | - |
| Sep 21, 2026 | 6.54 | 8.01 | 6.54 | 7.88 | 7.88 | 5.07% | 600 |
| Sep 18, 2026 | 6.14 | 7.50 | 6.14 | 7.50 | 7.50 | 14.50% | 14,000 |
| Sep 17, 2026 | 6.12 | 6.55 | 6.12 | 6.55 | 6.55 | -9.03% | 5,700 |
| Sep 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Sep 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 10.68% | 1,300 |
| Sep 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.08% | - |
| Sep 11, 2026 | 7.76 | 7.78 | 5.98 | 6.50 | 6.50 | -16.45% | 3,700 |
| Sep 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | - |
| Sep 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.25% | - |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.87 | 7.87 | 11.47% | 2,000 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | -5.87% | 5,900 |