Inspur Digital Enterprise Technology Limited (HKG:0596)
Hong Kong
· Delayed Price · Currency is HKD 3.640
-0.160 (-4.21%)
Mar 10, 2026, 11:11 AM HKT
HKG:0596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.88 | 3.95 | 3.88 | 3.94 | - | 3.68% | 308,000 |
| Mar 9, 2026 | 3.84 | 3.97 | 3.65 | 3.80 | 3.80 | -1.30% | 8,312,000 |
| Mar 6, 2026 | 3.56 | 3.97 | 3.56 | 3.85 | 3.85 | 5.19% | 8,556,000 |
| Mar 5, 2026 | 3.60 | 3.77 | 3.59 | 3.66 | 3.66 | 3.10% | 6,860,000 |
| Mar 4, 2026 | 3.51 | 3.59 | 3.45 | 3.55 | 3.55 | - | 5,112,000 |
| Mar 3, 2026 | 3.54 | 3.77 | 3.49 | 3.55 | 3.55 | 0.28% | 6,954,000 |
| Mar 2, 2026 | 3.64 | 3.67 | 3.48 | 3.54 | 3.54 | -4.84% | 5,436,000 |
| Feb 27, 2026 | 3.70 | 3.77 | 3.60 | 3.72 | 3.72 | 1.64% | 5,508,000 |
| Feb 26, 2026 | 3.79 | 3.80 | 3.66 | 3.66 | 3.66 | -1.88% | 2,686,000 |
| Feb 25, 2026 | 3.71 | 3.81 | 3.71 | 3.73 | 3.73 | - | 3,782,000 |
| Feb 24, 2026 | 4.01 | 4.04 | 3.64 | 3.73 | 3.73 | -7.90% | 6,492,000 |
| Feb 23, 2026 | 4.10 | 4.13 | 4.00 | 4.05 | 4.05 | 1.50% | 3,858,050 |
| Feb 20, 2026 | 4.05 | 4.05 | 3.90 | 3.99 | 3.99 | -1.48% | 3,140,000 |
| Feb 16, 2026 | 3.95 | 4.06 | 3.88 | 4.05 | 4.05 | 0.25% | 1,702,000 |
| Feb 13, 2026 | 4.05 | 4.10 | 3.93 | 4.04 | 4.04 | -1.46% | 6,679,920 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | -3.53% | 4,286,000 |
| Feb 11, 2026 | 4.38 | 4.39 | 4.18 | 4.25 | 4.25 | -3.41% | 7,480,000 |
| Feb 10, 2026 | 4.50 | 4.55 | 4.36 | 4.40 | 4.40 | -0.45% | 4,028,000 |
| Feb 9, 2026 | 4.50 | 4.57 | 4.32 | 4.42 | 4.42 | 0.45% | 4,165,000 |
| Feb 6, 2026 | 4.50 | 4.55 | 4.26 | 4.40 | 4.40 | -3.30% | 3,628,000 |
| Feb 5, 2026 | 4.27 | 4.61 | 4.15 | 4.55 | 4.55 | 6.56% | 13,592,200 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.27 | 4.27 | 4.27 | -9.92% | 14,800,000 |
| Feb 3, 2026 | 4.88 | 4.89 | 4.65 | 4.74 | 4.74 | -1.46% | 3,862,020 |
| Feb 2, 2026 | 5.00 | 4.96 | 4.69 | 4.81 | 4.81 | -3.80% | 6,838,316 |
| Jan 30, 2026 | 5.08 | 5.11 | 4.90 | 5.00 | 5.00 | -1.38% | 5,640,000 |
| Jan 29, 2026 | 5.15 | 5.22 | 5.01 | 5.07 | 5.07 | -1.55% | 4,056,000 |
| Jan 28, 2026 | 5.19 | 5.27 | 5.10 | 5.15 | 5.15 | -0.77% | 4,970,000 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.02 | 5.19 | 5.19 | 0.97% | 6,378,000 |
| Jan 26, 2026 | 5.23 | 5.25 | 5.07 | 5.14 | 5.14 | -2.28% | 6,299,684 |
| Jan 23, 2026 | 5.34 | 5.49 | 5.23 | 5.26 | 5.26 | -2.77% | 3,460,000 |
| Jan 22, 2026 | 5.43 | 5.46 | 5.28 | 5.41 | 5.41 | -0.18% | 2,368,000 |
| Jan 21, 2026 | 5.39 | 5.44 | 5.27 | 5.42 | 5.42 | 0.74% | 4,268,000 |
| Jan 20, 2026 | 5.54 | 5.60 | 5.32 | 5.38 | 5.38 | -2.89% | 5,522,000 |
| Jan 19, 2026 | 5.75 | 5.91 | 5.52 | 5.54 | 5.54 | -4.65% | 6,823,000 |
| Jan 16, 2026 | 6.12 | 6.15 | 5.73 | 5.81 | 5.81 | -3.49% | 5,640,000 |
| Jan 15, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -5.05% | 7,470,000 |
| Jan 14, 2026 | 6.25 | 6.52 | 6.17 | 6.34 | 6.34 | 3.09% | 8,138,000 |
| Jan 13, 2026 | 6.21 | 6.33 | 5.84 | 6.15 | 6.15 | 1.32% | 9,516,578 |
| Jan 12, 2026 | 5.54 | 6.18 | 5.54 | 6.07 | 6.07 | 12.62% | 15,776,000 |
| Jan 9, 2026 | 5.86 | 5.86 | 5.04 | 5.39 | 5.39 | -4.26% | 17,830,000 |
| Jan 8, 2026 | 6.20 | 6.30 | 5.39 | 5.63 | 5.63 | -9.19% | 16,553,180 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.14 | 6.20 | 6.20 | -8.82% | 13,449,100 |
| Jan 6, 2026 | 6.99 | 7.04 | 6.64 | 6.80 | 6.80 | -2.30% | 5,258,000 |
| Jan 5, 2026 | 7.03 | 7.20 | 6.92 | 6.96 | 6.96 | -0.57% | 3,760,000 |
| Jan 2, 2026 | 6.66 | 7.03 | 6.60 | 7.00 | 7.00 | 4.79% | 3,122,000 |
| Dec 31, 2025 | 6.65 | 6.75 | 6.62 | 6.68 | 6.68 | 0.75% | 1,774,100 |
| Dec 30, 2025 | 6.57 | 6.64 | 6.48 | 6.63 | 6.63 | 0.76% | 2,280,000 |
| Dec 29, 2025 | 6.79 | 6.79 | 6.48 | 6.58 | 6.58 | -2.95% | 3,372,000 |
| Dec 24, 2025 | 6.69 | 6.78 | 6.56 | 6.78 | 6.78 | 1.19% | 1,340,018 |
| Dec 23, 2025 | 6.65 | 6.70 | 6.52 | 6.70 | 6.70 | 1.06% | 1,884,000 |
| Dec 22, 2025 | 6.75 | 6.82 | 6.60 | 6.63 | 6.63 | -1.04% | 1,538,000 |
| Dec 19, 2025 | 6.43 | 6.76 | 6.43 | 6.70 | 6.70 | 3.72% | 3,772,000 |
| Dec 18, 2025 | 6.40 | 6.48 | 6.27 | 6.46 | 6.46 | 0.31% | 2,192,000 |
| Dec 17, 2025 | 6.44 | 6.46 | 6.22 | 6.44 | 6.44 | -0.31% | 3,548,000 |
| Dec 16, 2025 | 6.52 | 6.52 | 6.32 | 6.46 | 6.46 | -2.56% | 3,050,000 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.52 | 6.63 | 6.63 | -2.64% | 2,697,000 |
| Dec 12, 2025 | 6.80 | 6.81 | 6.62 | 6.81 | 6.81 | 2.87% | 1,360,172 |
| Dec 11, 2025 | 6.74 | 6.83 | 6.60 | 6.62 | 6.62 | -2.07% | 2,636,000 |
| Dec 10, 2025 | 6.80 | 6.81 | 6.66 | 6.76 | 6.76 | -0.59% | 2,498,000 |
| Dec 9, 2025 | 7.07 | 7.07 | 6.77 | 6.80 | 6.80 | -3.55% | 2,502,000 |
| Dec 8, 2025 | 6.90 | 7.13 | 6.97 | 7.05 | 7.05 | -0.70% | 1,333,000 |
| Dec 5, 2025 | 7.04 | 7.14 | 6.82 | 7.10 | 7.10 | 0.85% | 2,676,000 |
| Dec 4, 2025 | 6.90 | 7.05 | 6.85 | 7.04 | 7.04 | 2.03% | 2,940,000 |
| Dec 3, 2025 | 7.05 | 7.09 | 6.86 | 6.90 | 6.90 | -2.68% | 2,510,000 |
| Dec 2, 2025 | 7.10 | 7.10 | 6.90 | 7.09 | 7.09 | -0.14% | 3,594,000 |
| Dec 1, 2025 | 7.21 | 7.24 | 7.03 | 7.10 | 7.10 | -1.39% | 3,301,783 |
| Nov 28, 2025 | 7.32 | 7.41 | 7.18 | 7.20 | 7.20 | -1.64% | 3,084,000 |
| Nov 27, 2025 | 7.32 | 7.47 | 7.25 | 7.32 | 7.32 | - | 1,934,000 |
| Nov 26, 2025 | 7.25 | 7.48 | 7.25 | 7.32 | 7.32 | - | 2,488,000 |
| Nov 25, 2025 | 7.50 | 7.50 | 7.18 | 7.32 | 7.32 | 0.27% | 2,874,000 |
| Nov 24, 2025 | 6.80 | 7.30 | 6.74 | 7.30 | 7.30 | 7.35% | 6,444,450 |
| Nov 21, 2025 | 7.69 | 7.69 | 6.70 | 6.80 | 6.80 | -12.14% | 16,656,650 |
| Nov 20, 2025 | 7.93 | 7.97 | 7.62 | 7.74 | 7.74 | -1.78% | 3,761,060 |
| Nov 19, 2025 | 8.00 | 8.10 | 7.84 | 7.88 | 7.88 | -1.50% | 3,886,000 |
| Nov 18, 2025 | 8.29 | 8.46 | 7.94 | 8.00 | 8.00 | -3.61% | 5,658,000 |
| Nov 17, 2025 | 7.84 | 8.36 | 7.84 | 8.30 | 8.30 | 6.00% | 8,668,637 |
| Nov 14, 2025 | 8.12 | 8.12 | 7.78 | 7.83 | 7.83 | -3.93% | 2,702,000 |
| Nov 13, 2025 | 8.44 | 8.44 | 8.04 | 8.15 | 8.15 | -1.45% | 3,222,000 |
| Nov 12, 2025 | 8.01 | 8.52 | 8.00 | 8.27 | 8.27 | 1.22% | 4,523,000 |
| Nov 11, 2025 | 8.12 | 8.36 | 8.08 | 8.17 | 8.17 | 0.99% | 4,566,000 |
| Nov 10, 2025 | 7.83 | 8.24 | 7.80 | 8.09 | 8.09 | 3.59% | 4,966,000 |
| Nov 7, 2025 | 8.09 | 8.09 | 7.71 | 7.81 | 7.81 | -3.46% | 2,965,642 |
| Nov 6, 2025 | 7.81 | 8.18 | 7.76 | 8.09 | 8.09 | 3.72% | 4,766,000 |
| Nov 5, 2025 | 7.58 | 7.87 | 7.45 | 7.80 | 7.80 | 1.69% | 4,728,040 |
| Nov 4, 2025 | 8.04 | 8.11 | 7.57 | 7.67 | 7.67 | -5.31% | 4,222,000 |
| Nov 3, 2025 | 7.88 | 8.15 | 7.84 | 8.10 | 8.10 | 2.92% | 3,032,000 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.87 | 7.87 | -1.25% | 2,642,000 |
| Oct 30, 2025 | 7.96 | 8.06 | 7.74 | 7.97 | 7.97 | 0.89% | 3,594,000 |
| Oct 28, 2025 | 8.20 | 8.23 | 7.83 | 7.90 | 7.90 | -3.30% | 3,026,400 |
| Oct 27, 2025 | 8.17 | 8.35 | 8.03 | 8.17 | 8.17 | - | 2,720,000 |
| Oct 24, 2025 | 8.20 | 8.44 | 8.15 | 8.17 | 8.17 | 0.62% | 2,975,000 |
| Oct 23, 2025 | 8.22 | 8.44 | 8.01 | 8.12 | 8.12 | 0.74% | 3,584,500 |
| Oct 22, 2025 | 8.11 | 8.23 | 7.92 | 8.06 | 8.06 | -0.49% | 4,196,000 |
| Oct 21, 2025 | 8.07 | 8.22 | 8.03 | 8.10 | 8.10 | 2.66% | 4,831,000 |
| Oct 20, 2025 | 7.93 | 7.97 | 7.79 | 7.89 | 7.89 | 3.82% | 2,528,500 |
| Oct 17, 2025 | 8.30 | 8.30 | 7.54 | 7.60 | 7.60 | -8.87% | 8,132,881 |
| Oct 16, 2025 | 8.41 | 8.48 | 8.20 | 8.34 | 8.34 | -0.83% | 2,122,000 |
| Oct 15, 2025 | 8.20 | 8.46 | 8.20 | 8.41 | 8.41 | 3.06% | 2,806,000 |
| Oct 14, 2025 | 8.70 | 8.71 | 8.04 | 8.16 | 8.16 | -4.11% | 5,464,000 |
| Oct 13, 2025 | 8.00 | 8.68 | 7.94 | 8.51 | 8.51 | 5.32% | 9,446,578 |