Chenqi Technology Limited (HKG:9680)
Hong Kong · Delayed Price · Currency is HKD 5.54
-0.45 (-7.51%)
Jul 31, 2026, 4:08 PM HKT
Chenqi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |