Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 7.96
-0.24 (-2.93%)
Apr 17, 2026, 2:52 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.62% | - |
| Mar 12, 2026 | 8.31 | 8.37 | 8.31 | 8.40 | 8.40 | -4.65% | 5,300 |
| Mar 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.44% | 1,200 |
| Mar 10, 2026 | 8.41 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 3,400 |
| Mar 9, 2026 | 8.77 | 8.77 | 8.31 | 8.40 | 8.40 | -5.08% | 16,600 |
| Mar 6, 2026 | 8.50 | 9.00 | 8.50 | 8.85 | 8.85 | 3.15% | 5,800 |
| Mar 5, 2026 | 8.83 | 9.34 | 8.26 | 8.58 | 8.58 | -2.39% | 14,300 |
| Mar 4, 2026 | 8.21 | 8.54 | 8.21 | 8.79 | 8.79 | 1.03% | 17,500 |
| Mar 3, 2026 | 8.80 | 8.80 | 8.19 | 8.70 | 8.70 | -1.14% | 4,200 |
| Mar 2, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 14,000 |
| Feb 27, 2026 | 8.86 | 8.86 | 8.21 | 8.50 | 8.50 | -4.06% | 23,500 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | 100 |
| Feb 25, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 2.86% | 22,800 |
| Feb 24, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | - | 31,100 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 700 |
| Feb 20, 2026 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | -3.85% | 700 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 13, 2026 | 9.29 | 9.29 | 9.29 | 9.10 | 9.10 | -2.05% | 100 |
| Feb 12, 2026 | 9.29 | 9.29 | 9.28 | 9.29 | 9.29 | 0.22% | 23,100 |
| Feb 11, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | -0.11% | 1,500 |
| Feb 10, 2026 | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | 6.30% | 11,700 |
| Feb 9, 2026 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 3.31% | 9,900 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.44 | 8.45 | 8.45 | 2.42% | 37,100 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 4, 2026 | 9.54 | 9.96 | 8.00 | 8.25 | 8.25 | -7.51% | 175,200 |
| Feb 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.94% | - |
| Feb 2, 2026 | 8.19 | 9.58 | 8.19 | 9.19 | 9.19 | 4.91% | 3,100 |
| Jan 30, 2026 | 8.51 | 8.76 | 8.51 | 8.76 | 8.76 | 2.94% | 7,100 |