China In-Tech Limited (HKG:0464)
Hong Kong
· Delayed Price · Currency is HKD 0.890
-0.010 (-1.11%)
Mar 10, 2026, 1:09 PM HKT
China In-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 96,000 |
| Mar 9, 2026 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | -1.10% | 612,000 |
| Mar 6, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 848,000 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 444,000 |
| Mar 4, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 300,000 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -6.00% | 1,668,000 |
| Mar 2, 2026 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 424,000 |
| Feb 27, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 4.35% | 840,000 |
| Feb 26, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | 2.22% | 1,236,000 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.88 | 0.90 | 0.90 | -4.26% | 1,512,000 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -3.09% | 1,196,000 |
| Feb 23, 2026 | 1.02 | 1.06 | 0.93 | 0.97 | 0.97 | -3.00% | 2,092,000 |
| Feb 20, 2026 | 1.07 | 1.09 | 0.94 | 1.00 | 1.00 | -6.54% | 1,176,000 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 7.00% | 324,000 |
| Feb 13, 2026 | 9.00 | 9.00 | 0.98 | 1.00 | 1.00 | -4.76% | 7,140,000 |
| Feb 12, 2026 | 1.25 | 1.33 | 1.03 | 1.05 | 1.05 | -15.32% | 5,896,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -6.77% | 280,000 |
| Feb 10, 2026 | 1.30 | 1.41 | 1.30 | 1.33 | 1.33 | 2.31% | 764,000 |
| Feb 9, 2026 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 17.12% | 2,168,000 |
| Feb 6, 2026 | 1.14 | 1.22 | 1.09 | 1.11 | 1.11 | 4.72% | 3,344,000 |
| Feb 5, 2026 | 1.28 | 1.29 | 0.99 | 1.06 | 1.06 | -17.83% | 9,504,000 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 864,000 |
| Feb 3, 2026 | 1.34 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 2,856,000 |
| Feb 2, 2026 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -2.19% | 648,000 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 464,000 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 920,000 |
| Jan 28, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 368,000 |
| Jan 27, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 308,000 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -1.46% | 708,000 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | 3.01% | 776,000 |
| Jan 22, 2026 | 1.40 | 1.49 | 1.22 | 1.33 | 1.33 | -5.00% | 2,212,000 |
| Jan 21, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | - | 684,000 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 396,000 |
| Jan 19, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | - | 972,000 |
| Jan 16, 2026 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.88% | 808,000 |
| Jan 15, 2026 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 748,000 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 1,168,000 |
| Jan 13, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | - | 1,892,000 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -8.05% | 6,580,000 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 1,004,000 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 724,000 |
| Jan 7, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -1.92% | 1,576,000 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 996,000 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | 1.95% | 1,428,000 |
| Jan 2, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 5.48% | 792,000 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 412,000 |
| Dec 30, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 0.67% | 764,000 |
| Dec 29, 2025 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 1,904,000 |
| Dec 24, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 256,000 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 636,000 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.41 | 1.42 | 1.42 | -4.05% | 1,300,000 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 1,832,000 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 696,000 |
| Dec 17, 2025 | 1.57 | 1.64 | 1.50 | 1.53 | 1.53 | 0.66% | 1,940,000 |
| Dec 16, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 7.80% | 1,464,000 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.39 | 1.41 | 1.41 | -9.62% | 3,472,000 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,488,000 |
| Dec 11, 2025 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 2,120,000 |
| Dec 10, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 2.53% | 1,236,000 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.07% | 1,684,000 |
| Dec 8, 2025 | 1.68 | 1.71 | 1.56 | 1.63 | 1.63 | -4.68% | 5,752,000 |
| Dec 5, 2025 | 1.66 | 1.72 | 1.63 | 1.71 | 1.71 | 4.27% | 1,252,000 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -3.53% | 2,580,000 |
| Dec 3, 2025 | 1.67 | 1.76 | 1.65 | 1.70 | 1.70 | 1.19% | 1,384,000 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 832,000 |
| Dec 1, 2025 | 1.71 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 1,952,000 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.63 | 1.71 | 1.71 | -13.64% | 9,332,000 |
| Nov 27, 2025 | 1.95 | 1.99 | 1.89 | 1.98 | 1.98 | 2.06% | 4,412,000 |
| Nov 26, 2025 | 1.89 | 1.97 | 1.78 | 1.94 | 1.94 | 3.74% | 8,516,000 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.75 | 1.87 | 1.87 | 5.65% | 4,944,000 |
| Nov 24, 2025 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 6,276,000 |
| Nov 21, 2025 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 0.57% | 1,432,000 |
| Nov 20, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | -0.57% | 888,000 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.69 | 1.76 | 1.76 | 1.15% | 3,220,000 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -2.79% | 3,420,000 |
| Nov 17, 2025 | 1.74 | 1.85 | 1.74 | 1.79 | 1.79 | 4.07% | 3,416,000 |
| Nov 14, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 2,584,000 |
| Nov 13, 2025 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | -1.14% | 2,060,000 |
| Nov 12, 2025 | 1.67 | 1.76 | 1.63 | 1.75 | 1.75 | 4.17% | 5,428,000 |
| Nov 11, 2025 | 1.60 | 1.71 | 1.55 | 1.68 | 1.68 | 2.44% | 9,492,000 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.58 | 1.64 | 1.64 | -14.58% | 18,983,000 |
| Nov 7, 2025 | 1.28 | 1.95 | 1.28 | 1.92 | 1.92 | 71.43% | 43,984,000 |
| Nov 6, 2025 | 1.10 | 1.17 | 1.08 | 1.12 | 1.12 | 5.66% | 26,684,000 |
| Nov 5, 2025 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 6,172,000 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 3,592,000 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 7,652,000 |
| Oct 31, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 8,420,000 |
| Oct 30, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 6,384,000 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 4,708,000 |
| Oct 27, 2025 | 1.13 | 1.17 | 1.06 | 1.06 | 1.06 | -4.50% | 8,996,000 |
| Oct 24, 2025 | 1.14 | 1.19 | 1.10 | 1.11 | 1.11 | - | 12,508,000 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.04 | 1.11 | 1.11 | -4.31% | 18,300,000 |
| Oct 22, 2025 | 1.05 | 1.19 | 1.05 | 1.16 | 1.16 | 10.48% | 6,268,000 |
| Oct 21, 2025 | 0.99 | 1.10 | 0.99 | 1.05 | 1.05 | - | 14,996,000 |
| Oct 20, 2025 | 1.41 | 1.48 | 0.96 | 1.05 | 1.05 | -23.36% | 30,902,000 |
| Oct 17, 2025 | 1.47 | 1.51 | 1.35 | 1.37 | 1.37 | -4.86% | 6,580,000 |
| Oct 16, 2025 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 3,668,000 |
| Oct 15, 2025 | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | 2.76% | 6,464,000 |
| Oct 14, 2025 | 1.65 | 1.70 | 1.41 | 1.45 | 1.45 | -11.04% | 10,620,000 |
| Oct 13, 2025 | 1.64 | 1.71 | 1.58 | 1.63 | 1.63 | -3.55% | 13,368,000 |