Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 5.70
-0.19 (-3.23%)
Jul 10, 2026, 3:52 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -3.23% | 900 |
| Jul 9, 2026 | 6.77 | 6.77 | 5.51 | 5.89 | 5.89 | -8.68% | 12,800 |
| Jul 8, 2026 | 5.50 | 6.48 | 5.50 | 6.45 | 6.45 | 7.68% | 23,300 |
| Jul 7, 2026 | 6.00 | 6.10 | 5.99 | 5.99 | 5.99 | -0.17% | 22,724 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.60 | 6.00 | 6.00 | -0.99% | 100 |
| Jul 3, 2026 | 5.14 | 6.06 | 5.14 | 6.06 | 6.06 | 1.17% | 2,000 |
| Jul 2, 2026 | 6.02 | 6.02 | 6.00 | 5.99 | 5.99 | -0.17% | 4,300 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 26, 2026 | 6.11 | 6.29 | 5.63 | 6.00 | 6.00 | -4.76% | 40,700 |
| Jun 25, 2026 | 6.41 | 7.11 | 6.15 | 6.30 | 6.30 | -1.72% | 15,400 |
| Jun 24, 2026 | 6.91 | 6.91 | 6.10 | 6.41 | 6.41 | -7.24% | 7,000 |
| Jun 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jun 22, 2026 | 6.90 | 7.50 | 6.90 | 6.91 | 6.91 | 0.14% | 400 |
| 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 |