Deepexi Technology Co., Ltd. (HKG:1384)
Hong Kong
· Delayed Price · Currency is HKD 50.10
+1.46 (3.00%)
At close: Apr 29, 2026
Deepexi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.00 | 49.22 | 48.30 | 48.78 | - | 0.29% | 74,600 |
| Apr 28, 2026 | 53.50 | 55.60 | 48.52 | 48.64 | 48.64 | -8.31% | 7,014,395 |
| Apr 27, 2026 | 57.00 | 57.60 | 52.80 | 53.05 | 53.05 | -4.93% | 5,056,796 |
| Apr 24, 2026 | 58.00 | 65.65 | 54.55 | 55.80 | 55.80 | -4.53% | 15,139,243 |
| Apr 23, 2026 | 67.50 | 68.00 | 57.45 | 58.45 | 58.45 | -12.43% | 10,629,039 |
| Apr 22, 2026 | 68.10 | 71.60 | 66.00 | 66.75 | 66.75 | -3.26% | 9,148,743 |
| Apr 21, 2026 | 76.00 | 80.50 | 67.50 | 69.00 | 69.00 | -6.76% | 15,141,490 |
| Apr 20, 2026 | 76.00 | 79.20 | 70.25 | 74.00 | 74.00 | -2.05% | 12,395,617 |
| Apr 17, 2026 | 82.00 | 83.35 | 73.50 | 75.55 | 75.55 | -7.81% | 16,746,548 |
| Apr 16, 2026 | 62.90 | 82.65 | 62.45 | 81.95 | 81.95 | 29.46% | 41,293,384 |
| Apr 15, 2026 | 67.05 | 71.25 | 58.80 | 63.30 | 63.30 | -2.91% | 20,838,360 |
| Apr 14, 2026 | 76.00 | 80.45 | 61.05 | 65.20 | 65.20 | -8.17% | 33,527,684 |
| Apr 13, 2026 | 44.50 | 71.00 | 42.00 | 71.00 | 71.00 | 59.19% | 65,849,790 |
| Apr 10, 2026 | 30.60 | 47.00 | 30.50 | 44.60 | 44.60 | 48.77% | 65,560,740 |
| Apr 9, 2026 | 31.70 | 31.70 | 29.76 | 29.98 | 29.98 | -5.43% | 4,023,800 |
| Apr 8, 2026 | 29.80 | 34.50 | 29.80 | 31.70 | 31.70 | 8.41% | 9,496,100 |
| Apr 2, 2026 | 30.84 | 31.16 | 28.90 | 29.24 | 29.24 | -2.53% | 3,369,200 |
| Apr 1, 2026 | 31.00 | 33.46 | 29.80 | 30.00 | 30.00 | 3.66% | 11,785,800 |
| Mar 31, 2026 | 30.00 | 31.08 | 28.74 | 28.94 | 28.94 | -3.53% | 4,980,000 |
| Mar 30, 2026 | 31.50 | 32.60 | 29.74 | 30.00 | 30.00 | -5.30% | 5,185,680 |
| Mar 27, 2026 | 28.88 | 32.42 | 28.82 | 31.68 | 31.68 | 7.54% | 8,594,600 |
| Mar 26, 2026 | 32.00 | 32.34 | 28.64 | 29.46 | 29.46 | -7.36% | 2,923,200 |
| Mar 25, 2026 | 33.22 | 35.82 | 31.54 | 31.80 | 31.80 | -3.46% | 6,116,400 |
| Mar 24, 2026 | 35.48 | 35.58 | 32.22 | 32.94 | 32.94 | -3.97% | 2,891,600 |
| Mar 23, 2026 | 36.78 | 36.78 | 33.92 | 34.30 | 34.30 | -5.77% | 4,625,000 |
| Mar 20, 2026 | 39.26 | 39.40 | 34.80 | 36.40 | 36.40 | -5.36% | 5,101,131 |
| Mar 19, 2026 | 43.08 | 43.08 | 38.08 | 38.46 | 38.46 | -13.14% | 4,986,300 |
| Mar 18, 2026 | 45.88 | 48.74 | 43.68 | 44.28 | 44.28 | -3.11% | 9,759,600 |
| Mar 17, 2026 | 45.00 | 48.66 | 42.80 | 45.70 | 45.70 | 3.86% | 7,373,300 |
| Mar 16, 2026 | 47.50 | 47.50 | 42.26 | 44.00 | 44.00 | -8.33% | 5,253,070 |
| Mar 13, 2026 | 69.80 | 69.80 | 47.30 | 48.00 | 48.00 | -31.23% | 7,732,311 |
| Mar 12, 2026 | 84.75 | 84.75 | 67.55 | 69.80 | 69.80 | -15.60% | 1,472,200 |
| Mar 11, 2026 | 89.65 | 93.80 | 80.95 | 82.70 | 82.70 | -7.08% | 1,026,702 |
| Mar 10, 2026 | 109.00 | 109.80 | 86.05 | 89.00 | 89.00 | -17.90% | 4,571,809 |
| Mar 9, 2026 | 114.00 | 114.00 | 100.00 | 108.40 | 108.40 | -4.41% | 1,452,500 |
| Mar 6, 2026 | 118.10 | 120.00 | 111.40 | 113.40 | 113.40 | -3.90% | 1,025,484 |
| Mar 5, 2026 | 117.50 | 118.00 | 109.50 | 118.00 | 118.00 | 3.06% | 1,214,200 |
| Mar 4, 2026 | 108.50 | 114.70 | 104.10 | 114.50 | 114.50 | 5.53% | 1,149,800 |
| Mar 3, 2026 | 108.70 | 109.20 | 105.20 | 108.50 | 108.50 | 0.56% | 632,500 |
| Mar 2, 2026 | 109.90 | 109.90 | 104.40 | 107.90 | 107.90 | -2.88% | 611,780 |
| Feb 27, 2026 | 110.00 | 112.50 | 109.70 | 111.10 | 111.10 | 0.36% | 648,200 |
| 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 |