Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 7.84
+0.04 (0.51%)
May 29, 2026, 4:08 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.50 | 8.50 | 7.58 | 8.18 | 8.18 | -10.31% | 57,900 |
| Apr 1, 2026 | 9.16 | 9.16 | 8.91 | 9.12 | 9.12 | -0.44% | 9,800 |
| Mar 31, 2026 | 9.18 | 9.18 | 9.18 | 9.16 | 9.16 | -0.43% | 400 |
| Mar 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| Mar 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 25, 2026 | 8.62 | 9.20 | 8.62 | 9.20 | 9.20 | 6.85% | 10,200 |
| Mar 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Mar 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.74% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.38 | 8.38 | -3.68% | 100 |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.03% | 1,600 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | 5.09% | 12,100 |
| Mar 17, 2026 | 8.35 | 8.35 | 8.35 | 8.45 | 8.45 | 1.20% | 1,400 |
| Mar 16, 2026 | 8.32 | 8.56 | 8.31 | 8.35 | 8.35 | -3.13% | 10,700 |