Deepexi Technology Co., Ltd. (HKG:1384)
Hong Kong
· Delayed Price · Currency is HKD 73.10
+0.55 (0.76%)
At close: Dec 5, 2025
Deepexi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.55 | 73.80 | 72.00 | 73.10 | 73.10 | 0.76% | 530,600 |
| Dec 4, 2025 | 71.10 | 73.40 | 70.85 | 72.55 | 72.55 | 2.04% | 503,260 |
| Dec 3, 2025 | 73.20 | 73.30 | 71.00 | 71.10 | 71.10 | -2.87% | 532,400 |
| Dec 2, 2025 | 74.90 | 76.25 | 73.20 | 73.20 | 73.20 | -2.40% | 505,800 |
| Dec 1, 2025 | 71.95 | 76.00 | 71.50 | 75.00 | 75.00 | 4.90% | 625,200 |
| Nov 28, 2025 | 73.00 | 73.00 | 71.00 | 71.50 | 71.50 | -0.49% | 627,804 |
| Nov 27, 2025 | 78.80 | 79.60 | 69.80 | 71.85 | 71.85 | -9.74% | 701,200 |
| Nov 26, 2025 | 78.05 | 80.30 | 78.05 | 79.60 | 79.60 | 1.40% | 638,000 |
| Nov 25, 2025 | 79.00 | 80.90 | 78.05 | 78.50 | 78.50 | 0.32% | 627,600 |
| Nov 24, 2025 | 79.20 | 80.30 | 78.00 | 78.25 | 78.25 | -0.95% | 601,200 |
| Nov 21, 2025 | 77.80 | 79.20 | 77.20 | 79.00 | 79.00 | 0.45% | 535,268 |
| Nov 20, 2025 | 78.85 | 79.80 | 77.55 | 78.65 | 78.65 | - | 512,504 |
| Nov 19, 2025 | 79.10 | 79.90 | 77.15 | 78.65 | 78.65 | -0.32% | 586,200 |
| Nov 18, 2025 | 78.00 | 78.90 | 76.40 | 78.90 | 78.90 | 1.02% | 602,600 |
| Nov 17, 2025 | 79.00 | 82.35 | 76.00 | 78.10 | 78.10 | -1.14% | 705,430 |
| Nov 14, 2025 | 79.00 | 79.20 | 77.00 | 79.00 | 79.00 | -0.25% | 692,330 |
| Nov 13, 2025 | 78.65 | 81.00 | 77.35 | 79.20 | 79.20 | 0.70% | 833,800 |
| Nov 12, 2025 | 79.45 | 80.00 | 76.70 | 78.65 | 78.65 | -0.44% | 674,100 |
| Nov 11, 2025 | 78.00 | 80.50 | 73.75 | 79.00 | 79.00 | 2.60% | 811,100 |
| Nov 10, 2025 | 71.50 | 81.80 | 71.10 | 77.00 | 77.00 | 9.84% | 1,456,010 |
| Nov 7, 2025 | 101.00 | 101.00 | 70.10 | 70.10 | 70.10 | -30.59% | 2,159,182 |
| Nov 6, 2025 | 101.10 | 103.60 | 100.10 | 101.00 | 101.00 | - | 429,403 |
| Nov 5, 2025 | 103.00 | 105.20 | 100.00 | 101.00 | 101.00 | -2.88% | 815,100 |
| Nov 4, 2025 | 100.20 | 106.20 | 100.00 | 104.00 | 104.00 | 3.48% | 1,450,766 |
| Nov 3, 2025 | 114.30 | 119.20 | 100.00 | 100.50 | 100.50 | -11.61% | 1,809,596 |
| Oct 31, 2025 | 109.00 | 128.20 | 101.00 | 113.70 | 113.70 | 15.02% | 5,406,105 |
| Oct 30, 2025 | 68.50 | 102.50 | 68.30 | 98.85 | 98.85 | 47.98% | 5,709,832 |