Deepexi Technology Co., Ltd. (HKG:1384)
Hong Kong
· Delayed Price · Currency is HKD 111.10
+0.40 (0.36%)
At close: Feb 27, 2026
Deepexi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 110.00 | 112.50 | 109.70 | 110.40 | - | -0.27% | 481,400 |
| Feb 26, 2026 | 108.40 | 113.20 | 105.70 | 110.70 | 110.70 | 2.98% | 777,200 |
| Feb 25, 2026 | 112.00 | 113.70 | 105.40 | 107.50 | 107.50 | -3.59% | 755,800 |
| Feb 24, 2026 | 110.10 | 114.00 | 105.80 | 111.50 | 111.50 | 1.92% | 982,000 |
| Feb 23, 2026 | 101.40 | 110.00 | 93.05 | 109.40 | 109.40 | 6.63% | 1,000,738 |
| Feb 20, 2026 | 100.50 | 109.00 | 99.95 | 102.60 | 102.60 | 3.38% | 1,017,100 |
| Feb 16, 2026 | 94.80 | 103.00 | 94.70 | 99.25 | 99.25 | 4.69% | 538,800 |
| Feb 13, 2026 | 90.95 | 95.95 | 88.80 | 94.80 | 94.80 | 4.23% | 988,402 |
| Feb 12, 2026 | 84.00 | 92.25 | 82.00 | 90.95 | 90.95 | 8.34% | 1,070,400 |
| Feb 11, 2026 | 85.75 | 86.75 | 82.00 | 83.95 | 83.95 | -2.10% | 959,600 |
| Feb 10, 2026 | 85.75 | 87.10 | 84.75 | 85.75 | 85.75 | - | 1,087,600 |
| Feb 9, 2026 | 83.00 | 86.10 | 81.50 | 85.75 | 85.75 | 4.45% | 1,147,600 |
| Feb 6, 2026 | 82.20 | 83.95 | 79.00 | 82.10 | 82.10 | -0.12% | 1,022,200 |
| Feb 5, 2026 | 83.30 | 83.30 | 76.00 | 82.20 | 82.20 | -2.55% | 316,200 |
| Feb 4, 2026 | 79.30 | 84.55 | 78.00 | 84.35 | 84.35 | 6.23% | 642,340 |
| Feb 3, 2026 | 76.30 | 79.55 | 76.20 | 79.40 | 79.40 | 4.47% | 324,800 |
| Feb 2, 2026 | 76.90 | 77.45 | 74.75 | 76.00 | 76.00 | -2.31% | 318,754 |
| Jan 30, 2026 | 80.80 | 80.80 | 75.95 | 77.80 | 77.80 | -4.48% | 322,800 |
| Jan 29, 2026 | 80.75 | 82.00 | 79.10 | 81.45 | 81.45 | 0.87% | 571,000 |
| Jan 28, 2026 | 79.30 | 81.80 | 78.85 | 80.75 | 80.75 | 1.76% | 454,320 |
| Jan 27, 2026 | 74.60 | 79.75 | 74.60 | 79.35 | 79.35 | 5.03% | 339,600 |
| Jan 26, 2026 | 76.90 | 78.00 | 74.80 | 75.55 | 75.55 | -2.07% | 310,200 |
| Jan 23, 2026 | 78.10 | 80.95 | 76.00 | 77.15 | 77.15 | -1.22% | 343,200 |
| Jan 22, 2026 | 74.75 | 78.80 | 74.00 | 78.10 | 78.10 | 4.48% | 444,000 |
| Jan 21, 2026 | 75.60 | 75.60 | 72.00 | 74.75 | 74.75 | -0.99% | 313,000 |
| Jan 20, 2026 | 77.00 | 77.55 | 72.00 | 75.50 | 75.50 | -2.08% | 565,200 |
| Jan 19, 2026 | 81.40 | 81.70 | 75.05 | 77.10 | 77.10 | -5.28% | 337,205 |
| Jan 16, 2026 | 75.65 | 82.00 | 75.65 | 81.40 | 81.40 | 7.32% | 704,230 |
| Jan 15, 2026 | 76.90 | 77.40 | 73.45 | 75.85 | 75.85 | -1.37% | 470,400 |
| Jan 14, 2026 | 75.85 | 77.90 | 73.45 | 76.90 | 76.90 | 1.38% | 487,360 |
| Jan 13, 2026 | 71.40 | 76.05 | 70.45 | 75.85 | 75.85 | 9.29% | 535,468 |
| Jan 12, 2026 | 67.90 | 71.95 | 66.70 | 69.40 | 69.40 | 2.44% | 420,210 |
| Jan 9, 2026 | 66.80 | 69.80 | 66.00 | 67.75 | 67.75 | 0.52% | 478,800 |
| Jan 8, 2026 | 66.30 | 67.90 | 65.90 | 67.40 | 67.40 | 1.05% | 287,200 |
| Jan 7, 2026 | 67.05 | 69.40 | 65.25 | 66.70 | 66.70 | -0.52% | 320,600 |
| Jan 6, 2026 | 66.00 | 67.20 | 65.00 | 67.05 | 67.05 | 1.51% | 389,800 |
| Jan 5, 2026 | 65.40 | 66.80 | 64.50 | 66.05 | 66.05 | 0.23% | 365,600 |
| Jan 2, 2026 | 66.30 | 67.80 | 64.50 | 65.90 | 65.90 | -0.30% | 497,000 |
| Dec 31, 2025 | 64.90 | 67.90 | 64.90 | 66.10 | 66.10 | 0.30% | 286,000 |
| Dec 30, 2025 | 63.00 | 66.00 | 63.00 | 65.90 | 65.90 | 4.60% | 513,800 |
| Dec 29, 2025 | 65.90 | 66.20 | 62.20 | 63.00 | 63.00 | -4.40% | 408,600 |
| Dec 24, 2025 | 63.60 | 66.20 | 63.60 | 65.90 | 65.90 | 1.23% | 91,400 |
| Dec 23, 2025 | 75.45 | 75.45 | 63.00 | 65.10 | 65.10 | -4.96% | 515,000 |
| Dec 22, 2025 | 65.95 | 68.95 | 65.95 | 68.50 | 68.50 | 3.55% | 509,800 |
| Dec 19, 2025 | 65.95 | 69.00 | 65.40 | 66.15 | 66.15 | 0.30% | 641,200 |
| Dec 18, 2025 | 64.05 | 66.50 | 63.10 | 65.95 | 65.95 | 3.86% | 517,400 |
| Dec 17, 2025 | 71.30 | 71.30 | 63.00 | 63.50 | 63.50 | -11.56% | 499,400 |
| Dec 16, 2025 | 72.50 | 73.00 | 71.25 | 71.80 | 71.80 | -2.25% | 417,600 |
| Dec 15, 2025 | 72.45 | 74.40 | 71.50 | 73.45 | 73.45 | 0.48% | 426,200 |
| Dec 12, 2025 | 73.00 | 75.00 | 72.10 | 73.10 | 73.10 | 0.14% | 456,200 |
| Dec 11, 2025 | 72.40 | 73.50 | 71.80 | 73.00 | 73.00 | 0.48% | 545,800 |
| Dec 10, 2025 | 73.35 | 73.95 | 71.10 | 72.65 | 72.65 | -1.62% | 521,000 |
| Dec 9, 2025 | 73.30 | 74.00 | 72.60 | 73.85 | 73.85 | 0.48% | 510,800 |
| Dec 8, 2025 | 73.10 | 74.35 | 72.80 | 73.50 | 73.50 | 0.55% | 499,801 |
| 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 |