China In-Tech Limited (HKG:0464)
Hong Kong
· Delayed Price · Currency is HKD 0.600
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
China In-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | - | -3.33% | 416,000 |
| Apr 28, 2026 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -1.64% | 2,332,000 |
| Apr 27, 2026 | 0.64 | 0.74 | 0.60 | 0.61 | 0.61 | -4.69% | 3,836,000 |
| Apr 24, 2026 | 0.59 | 0.67 | 0.57 | 0.64 | 0.64 | 12.28% | 3,316,000 |
| Apr 23, 2026 | 0.53 | 0.59 | 0.50 | 0.57 | 0.57 | 9.62% | 4,440,000 |
| Apr 22, 2026 | 0.50 | 0.53 | 0.46 | 0.52 | 0.52 | 5.05% | 5,540,000 |
| Apr 21, 2026 | 0.47 | 0.54 | 0.41 | 0.50 | 0.50 | 5.32% | 21,204,000 |
| Apr 20, 2026 | 0.67 | 0.70 | 0.46 | 0.47 | 0.47 | -25.40% | 14,548,000 |
| Apr 17, 2026 | 0.75 | 0.75 | 0.61 | 0.63 | 0.63 | -12.50% | 5,496,000 |
| Apr 16, 2026 | 0.88 | 0.88 | 0.69 | 0.72 | 0.72 | -7.69% | 5,220,000 |
| Apr 15, 2026 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 4,564,000 |
| Apr 14, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 108,000 |
| Apr 13, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 217,750 |
| Apr 10, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 424,000 |
| Apr 9, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -5.13% | 456,000 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.72 | 0.78 | 0.78 | 2.63% | 460,000 |
| Apr 2, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | - | 120,000 |
| Apr 1, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 144,000 |
| Mar 31, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 128,000 |
| Mar 30, 2026 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | 4.17% | 2,280,000 |
| Mar 27, 2026 | 0.78 | 0.80 | 0.71 | 0.72 | 0.72 | -8.86% | 1,208,000 |
| Mar 26, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 192,000 |
| Mar 25, 2026 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | 2.56% | 696,000 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | 1.30% | 600,000 |
| Mar 23, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 636,000 |
| Mar 20, 2026 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -3.75% | 572,000 |
| Mar 19, 2026 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 204,000 |
| Mar 18, 2026 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 5.13% | 336,000 |
| Mar 17, 2026 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 2.63% | 604,000 |
| Mar 16, 2026 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | - | 360,000 |
| Mar 13, 2026 | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | - | 652,000 |
| Mar 12, 2026 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | 1.33% | 444,000 |
| Mar 11, 2026 | 0.88 | 0.88 | 0.70 | 0.75 | 0.75 | -16.67% | 2,828,000 |
| Mar 10, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 356,000 |
| 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 |