Chanjet Information Technology Company Limited (HKG:1588)
Hong Kong
· Delayed Price · Currency is HKD 6.59
+0.01 (0.15%)
Apr 29, 2026, 3:59 PM HKT
HKG:1588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.62 | 6.62 | 6.21 | 6.40 | - | -2.74% | 93,200 |
| Apr 28, 2026 | 6.49 | 6.60 | 6.41 | 6.58 | 6.58 | 1.23% | 28,600 |
| Apr 27, 2026 | 6.31 | 6.63 | 6.30 | 6.50 | 6.50 | -1.96% | 28,000 |
| Apr 24, 2026 | 6.69 | 6.70 | 6.52 | 6.63 | 6.63 | -0.15% | 28,200 |
| Apr 23, 2026 | 6.77 | 6.77 | 6.44 | 6.64 | 6.64 | -1.92% | 85,600 |
| Apr 22, 2026 | 6.81 | 6.90 | 6.77 | 6.77 | 6.77 | -5.45% | 83,400 |
| Apr 21, 2026 | 6.90 | 7.16 | 6.74 | 7.16 | 7.16 | 0.85% | 50,400 |
| Apr 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.47% | - |
| Apr 17, 2026 | 6.89 | 7.29 | 6.80 | 7.28 | 7.28 | 5.05% | 31,000 |
| Apr 16, 2026 | 6.90 | 7.13 | 6.90 | 6.93 | 6.93 | 0.43% | 58,800 |
| Apr 15, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | -0.14% | 2,000 |
| Apr 14, 2026 | 7.00 | 7.00 | 6.86 | 6.91 | 6.91 | -2.26% | 14,400 |
| Apr 13, 2026 | 7.00 | 7.08 | 6.60 | 7.07 | 7.07 | -0.14% | 94,600 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 7.08 | -0.98% | 8,800 |
| Apr 9, 2026 | 7.06 | 7.47 | 7.00 | 7.15 | 7.15 | -2.46% | 28,600 |
| Apr 8, 2026 | 7.34 | 7.35 | 7.00 | 7.33 | 7.33 | 5.92% | 43,000 |
| Apr 2, 2026 | 6.96 | 7.07 | 6.91 | 6.92 | 6.92 | -1.98% | 117,400 |
| Apr 1, 2026 | 7.08 | 7.39 | 6.80 | 7.06 | 7.06 | -4.08% | 54,200 |
| Mar 31, 2026 | 7.46 | 7.46 | 7.08 | 7.36 | 7.36 | 4.40% | 3,900 |
| Mar 30, 2026 | 7.32 | 7.45 | 6.81 | 7.05 | 7.05 | -5.62% | 107,200 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.26 | 7.47 | 7.47 | -0.80% | 34,200 |
| Mar 26, 2026 | 7.40 | 7.53 | 7.16 | 7.53 | 7.53 | 2.03% | 74,200 |
| Mar 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Mar 24, 2026 | 7.01 | 7.41 | 7.01 | 7.38 | 7.38 | 5.43% | 27,000 |
| Mar 23, 2026 | 7.00 | 7.01 | 6.78 | 7.00 | 7.00 | 1.30% | 71,400 |
| Mar 20, 2026 | 6.70 | 6.91 | 6.50 | 6.91 | 6.91 | 3.13% | 41,800 |
| Mar 19, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -1.47% | 164,000 |
| Mar 18, 2026 | 6.85 | 6.90 | 6.78 | 6.80 | 6.80 | -0.73% | 162,600 |
| Mar 17, 2026 | 6.70 | 6.91 | 6.70 | 6.85 | 6.85 | - | 186,200 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.81 | 6.85 | 6.85 | -0.58% | 174,700 |
| Mar 13, 2026 | 6.95 | 7.03 | 6.85 | 6.89 | 6.89 | -1.99% | 140,800 |
| Mar 12, 2026 | 7.05 | 7.10 | 6.97 | 7.03 | 7.03 | 1.15% | 351,400 |
| Mar 11, 2026 | 7.00 | 7.09 | 6.75 | 6.95 | 6.95 | -3.87% | 367,700 |
| Mar 10, 2026 | 7.20 | 7.33 | 7.00 | 7.23 | 7.23 | 2.55% | 127,800 |
| Mar 9, 2026 | 7.10 | 7.18 | 7.00 | 7.05 | 7.05 | -3.03% | 280,200 |
| Mar 6, 2026 | 7.20 | 7.27 | 7.10 | 7.27 | 7.27 | 0.97% | 44,800 |
| Mar 5, 2026 | 7.11 | 7.20 | 7.10 | 7.20 | 7.20 | 1.27% | 15,600 |
| Mar 4, 2026 | 6.94 | 7.11 | 6.90 | 7.11 | 7.11 | 2.45% | 240,400 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.94 | 6.94 | 6.94 | -2.25% | 152,000 |
| Mar 2, 2026 | 7.28 | 7.28 | 7.00 | 7.10 | 7.10 | -2.47% | 330,600 |
| Feb 27, 2026 | 7.08 | 7.29 | 7.08 | 7.28 | 7.28 | 2.82% | 765,200 |
| Feb 26, 2026 | 7.01 | 7.33 | 6.90 | 7.08 | 7.08 | -0.28% | 351,600 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 166,000 |
| Feb 24, 2026 | 7.24 | 7.25 | 7.00 | 7.15 | 7.15 | -0.28% | 95,500 |
| Feb 23, 2026 | 7.10 | 7.32 | 7.05 | 7.17 | 7.17 | 0.28% | 44,100 |
| Feb 20, 2026 | 7.24 | 7.24 | 6.96 | 7.15 | 7.15 | -1.24% | 98,400 |
| Feb 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 2,800 |
| Feb 13, 2026 | 7.19 | 7.45 | 7.18 | 7.24 | 7.24 | -3.21% | 32,400 |
| Feb 12, 2026 | 7.60 | 7.81 | 7.11 | 7.48 | 7.48 | -1.58% | 203,600 |
| Feb 11, 2026 | 7.61 | 7.80 | 7.59 | 7.60 | 7.60 | -0.52% | 39,600 |
| Feb 10, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 3.24% | 24,000 |
| Feb 9, 2026 | 7.24 | 7.40 | 7.23 | 7.40 | 7.40 | 2.35% | 159,800 |
| Feb 6, 2026 | 6.97 | 7.31 | 6.72 | 7.23 | 7.23 | 3.58% | 344,000 |
| Feb 5, 2026 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | -2.65% | 14,000 |
| Feb 4, 2026 | 7.30 | 7.33 | 7.00 | 7.17 | 7.17 | -4.14% | 311,600 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.10 | 7.48 | 7.48 | 2.33% | 470,400 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.27 | 7.31 | 7.31 | -8.51% | 528,200 |
| Jan 30, 2026 | 8.33 | 8.33 | 7.61 | 7.99 | 7.99 | -6.00% | 105,400 |
| Jan 29, 2026 | 8.83 | 8.83 | 8.42 | 8.50 | 8.50 | -4.28% | 126,400 |
| Jan 28, 2026 | 8.71 | 8.90 | 8.50 | 8.88 | 8.88 | 2.42% | 67,700 |
| Jan 27, 2026 | 8.44 | 8.69 | 8.38 | 8.67 | 8.67 | 2.00% | 183,600 |
| Jan 26, 2026 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 0.59% | 121,400 |
| Jan 23, 2026 | 8.30 | 8.60 | 8.30 | 8.45 | 8.45 | -0.82% | 170,000 |
| Jan 22, 2026 | 8.60 | 8.60 | 8.41 | 8.52 | 8.52 | 0.24% | 137,400 |
| Jan 21, 2026 | 8.32 | 8.60 | 8.31 | 8.50 | 8.50 | 0.24% | 206,800 |
| Jan 20, 2026 | 8.35 | 8.55 | 8.34 | 8.48 | 8.48 | -1.40% | 51,000 |
| Jan 19, 2026 | 8.50 | 8.69 | 8.45 | 8.60 | 8.60 | 1.18% | 84,200 |
| Jan 16, 2026 | 8.51 | 8.51 | 8.35 | 8.50 | 8.50 | -3.30% | 30,400 |
| Jan 15, 2026 | 10.00 | 10.00 | 8.45 | 8.79 | 8.79 | 0.46% | 214,700 |
| Jan 14, 2026 | 8.32 | 8.92 | 8.31 | 8.75 | 8.75 | 5.42% | 618,700 |
| Jan 13, 2026 | 8.30 | 8.60 | 8.09 | 8.30 | 8.30 | 1.22% | 132,200 |
| Jan 12, 2026 | 7.76 | 8.40 | 7.72 | 8.20 | 8.20 | 6.22% | 300,500 |
| Jan 9, 2026 | 7.72 | 7.72 | 7.51 | 7.72 | 7.72 | - | 13,800 |
| Jan 8, 2026 | 7.87 | 7.88 | 7.17 | 7.72 | 7.72 | -1.91% | 49,000 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.51 | 7.87 | 7.87 | -0.25% | 140,400 |
| Jan 6, 2026 | 7.97 | 8.17 | 7.80 | 7.89 | 7.89 | -1.38% | 13,200 |
| Jan 5, 2026 | 8.25 | 8.25 | 7.88 | 8.00 | 8.00 | -2.91% | 19,000 |
| Jan 2, 2026 | 7.99 | 8.38 | 7.71 | 8.24 | 8.24 | 3.00% | 38,600 |
| Dec 31, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 4.85% | 24,800 |
| Dec 30, 2025 | 7.53 | 7.80 | 7.50 | 7.63 | 7.63 | 1.87% | 67,000 |
| Dec 29, 2025 | 7.79 | 7.80 | 7.10 | 7.49 | 7.49 | - | 119,200 |
| Dec 24, 2025 | 7.65 | 7.75 | 7.35 | 7.49 | 7.49 | - | 37,297 |
| Dec 23, 2025 | 7.86 | 7.86 | 7.10 | 7.49 | 7.49 | -3.23% | 64,000 |
| Dec 22, 2025 | 7.82 | 7.93 | 7.74 | 7.74 | 7.74 | -3.13% | 85,600 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.99 | 7.99 | 1.27% | 3,800 |
| Dec 18, 2025 | 7.91 | 8.00 | 7.72 | 7.89 | 7.89 | -0.13% | 57,000 |
| Dec 17, 2025 | 8.18 | 8.18 | 7.85 | 7.90 | 7.90 | -2.23% | 4,400 |
| Dec 16, 2025 | 7.68 | 7.80 | 7.68 | 8.08 | 8.08 | 4.39% | 139,600 |
| Dec 15, 2025 | 8.18 | 8.18 | 7.52 | 7.74 | 7.74 | -3.97% | 55,600 |
| Dec 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Dec 11, 2025 | 8.04 | 8.19 | 7.95 | 8.10 | 8.10 | 0.75% | 6,800 |
| Dec 10, 2025 | 8.04 | 8.05 | 7.92 | 8.04 | 8.04 | -0.74% | 16,000 |
| Dec 9, 2025 | 8.06 | 8.29 | 7.81 | 8.10 | 8.10 | -2.29% | 305,600 |
| Dec 8, 2025 | 8.29 | 8.29 | 7.90 | 8.29 | 8.29 | -0.12% | 129,000 |
| Dec 5, 2025 | 8.23 | 8.32 | 8.17 | 8.30 | 8.30 | -0.36% | 7,400 |
| Dec 4, 2025 | 8.35 | 8.42 | 8.06 | 8.33 | 8.33 | 2.84% | 26,000 |
| Dec 3, 2025 | 8.54 | 8.54 | 8.10 | 8.10 | 8.10 | -5.15% | 103,400 |
| Dec 2, 2025 | 8.41 | 8.80 | 8.33 | 8.54 | 8.54 | 1.18% | 366,800 |
| Dec 1, 2025 | 8.42 | 8.49 | 8.33 | 8.44 | 8.44 | -0.59% | 6,400 |
| Nov 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 100 |