Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 6.30
-1.48 (-19.02%)
Sep 11, 2026, 3:56 PM HKT
Chenqi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 24, 2026 | 7.92 | 7.92 | 7.92 | 7.70 | 7.70 | -2.72% | 9,200 |
| Aug 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.81% | - |
| Aug 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 19, 2026 | 6.80 | 8.00 | 6.80 | 7.98 | 7.98 | 6.40% | 4,600 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.02% | - |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 13.84% | 700 |
| Aug 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 200 |
| Aug 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 800 |
| Aug 12, 2026 | 7.51 | 7.51 | 7.01 | 7.01 | 7.01 | -13.46% | 13,700 |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 10, 2026 | 8.31 | 8.31 | 7.95 | 8.10 | 8.10 | -2.41% | 3,300 |
| Aug 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 6, 2026 | 5.93 | 8.34 | 5.93 | 8.30 | 8.30 | 5.06% | 1,800 |
| Aug 5, 2026 | 7.13 | 7.90 | 6.98 | 7.90 | 7.90 | 12.94% | 320,400 |
| Aug 4, 2026 | 5.60 | 7.30 | 5.59 | 7.00 | 7.00 | 10.86% | 166,800 |
| Aug 3, 2026 | 5.54 | 6.31 | 5.54 | 6.31 | 6.31 | 13.90% | 6,900 |
| Jul 31, 2026 | 5.74 | 5.74 | 5.15 | 5.54 | 5.54 | -7.51% | 500 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.39% | - |
| Jul 29, 2026 | 6.50 | 6.50 | 5.65 | 6.20 | 6.20 | - | 168,800 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.73% | 10,000 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.44 | 6.44 | 7.15% | 17,000 |
| Jul 24, 2026 | 6.14 | 6.60 | 5.80 | 6.01 | 6.01 | - | 23,000 |
| Jul 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.59% | 200 |
| Jul 22, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.64% | - |
| Jul 21, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -3.57% | 1,400 |
| Jul 20, 2026 | 5.80 | 6.50 | 5.80 | 6.44 | 6.44 | 2.55% | 1,000 |
| Jul 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% | 2,000 |
| Jul 16, 2026 | 5.89 | 6.30 | 5.89 | 6.29 | 6.29 | 6.61% | 8,600 |
| Jul 15, 2026 | 5.10 | 6.00 | 4.58 | 5.90 | 5.90 | 1.72% | 61,700 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.63 | 5.80 | 5.80 | - | 19,900 |
| Jul 13, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 1.75% | 14,300 |
| 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 |