Chenqi Technology Limited (HKG:9680)
Hong Kong
· Delayed Price · Currency is HKD 8.13
-0.35 (-4.13%)
Apr 29, 2026, 3:59 PM HKT
Chenqi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.48 | 8.48 | 4.95% | 90,000 |
| Apr 27, 2026 | 8.55 | 8.55 | 7.90 | 8.08 | 8.08 | -5.50% | 6,200 |
| Apr 24, 2026 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | -0.23% | 6,000 |
| Apr 23, 2026 | 8.95 | 9.06 | 8.50 | 8.57 | 8.57 | 0.82% | 212,400 |
| Apr 22, 2026 | 8.50 | 8.60 | 8.49 | 8.50 | 8.50 | 3.66% | 35,800 |
| Apr 21, 2026 | 7.78 | 8.20 | 7.78 | 8.20 | 8.20 | -3.19% | 4,500 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | 6.41% | 1,200 |
| Apr 17, 2026 | 8.22 | 8.22 | 7.96 | 7.96 | 7.96 | -2.93% | 4,100 |
| Apr 16, 2026 | 8.10 | 8.51 | 7.69 | 8.20 | 8.20 | -3.64% | 27,800 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.49 | 8.51 | 8.51 | -1.62% | 21,200 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.53% | 500 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% | 4,500 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | 26,800 |
| Apr 8, 2026 | 8.18 | 8.99 | 8.18 | 8.50 | 8.50 | 3.91% | 11,300 |
| Apr 2, 2026 | 8.50 | 8.50 | 7.58 | 8.18 | 8.18 | -10.31% | 57,900 |
| Apr 1, 2026 | 9.16 | 9.16 | 8.91 | 9.12 | 9.12 | -0.44% | 9,800 |
| Mar 31, 2026 | 9.18 | 9.18 | 9.18 | 9.16 | 9.16 | -0.43% | 400 |
| Mar 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| Mar 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 25, 2026 | 8.62 | 9.20 | 8.62 | 9.20 | 9.20 | 6.85% | 10,200 |
| Mar 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Mar 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.74% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.38 | 8.38 | -3.68% | 100 |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.03% | 1,600 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | 5.09% | 12,100 |
| Mar 17, 2026 | 8.35 | 8.35 | 8.35 | 8.45 | 8.45 | 1.20% | 1,400 |
| Mar 16, 2026 | 8.32 | 8.56 | 8.31 | 8.35 | 8.35 | -3.13% | 10,700 |
| Mar 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.62% | - |
| Mar 12, 2026 | 8.31 | 8.37 | 8.31 | 8.40 | 8.40 | -4.65% | 5,300 |
| Mar 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.44% | 1,200 |
| Mar 10, 2026 | 8.41 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 3,400 |
| Mar 9, 2026 | 8.77 | 8.77 | 8.31 | 8.40 | 8.40 | -5.08% | 16,600 |
| Mar 6, 2026 | 8.50 | 9.00 | 8.50 | 8.85 | 8.85 | 3.15% | 5,800 |
| Mar 5, 2026 | 8.83 | 9.34 | 8.26 | 8.58 | 8.58 | -2.39% | 14,300 |
| Mar 4, 2026 | 8.21 | 8.54 | 8.21 | 8.79 | 8.79 | 1.03% | 17,500 |
| Mar 3, 2026 | 8.80 | 8.80 | 8.19 | 8.70 | 8.70 | -1.14% | 4,200 |
| Mar 2, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 14,000 |
| Feb 27, 2026 | 8.86 | 8.86 | 8.21 | 8.50 | 8.50 | -4.06% | 23,500 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | 100 |
| Feb 25, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 2.86% | 22,800 |
| Feb 24, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | - | 31,100 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 700 |
| Feb 20, 2026 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | -3.85% | 700 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 13, 2026 | 9.29 | 9.29 | 9.29 | 9.10 | 9.10 | -2.05% | 100 |
| Feb 12, 2026 | 9.29 | 9.29 | 9.28 | 9.29 | 9.29 | 0.22% | 23,100 |
| Feb 11, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | -0.11% | 1,500 |
| Feb 10, 2026 | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | 6.30% | 11,700 |
| Feb 9, 2026 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 3.31% | 9,900 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.44 | 8.45 | 8.45 | 2.42% | 37,100 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 4, 2026 | 9.54 | 9.96 | 8.00 | 8.25 | 8.25 | -7.51% | 175,200 |
| Feb 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.94% | - |
| Feb 2, 2026 | 8.19 | 9.58 | 8.19 | 9.19 | 9.19 | 4.91% | 3,100 |
| Jan 30, 2026 | 8.51 | 8.76 | 8.51 | 8.76 | 8.76 | 2.94% | 7,100 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.47% | 2,800 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | 100 |
| Jan 27, 2026 | 8.71 | 8.71 | 8.50 | 8.65 | 8.65 | -0.69% | 12,400 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.63 | 8.71 | 8.71 | 2.59% | 4,200 |
| Jan 23, 2026 | 8.52 | 8.52 | 8.50 | 8.49 | 8.49 | -0.12% | 22,100 |
| Jan 22, 2026 | 8.69 | 8.69 | 8.50 | 8.50 | 8.50 | -2.19% | 3,800 |
| Jan 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Jan 20, 2026 | 9.08 | 9.08 | 8.59 | 8.69 | 8.69 | -3.44% | 12,900 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 16, 2026 | 9.19 | 9.19 | 8.80 | 9.00 | 9.00 | -4.46% | 25,000 |
| Jan 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.28% | - |
| Jan 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | - |
| Jan 13, 2026 | 8.90 | 9.80 | 8.61 | 9.64 | 9.64 | 8.19% | 24,700 |
| Jan 12, 2026 | 9.21 | 9.21 | 8.55 | 8.91 | 8.91 | -3.26% | 56,100 |
| Jan 9, 2026 | 9.20 | 9.21 | 9.01 | 9.21 | 9.21 | 0.11% | 2,000 |
| Jan 8, 2026 | 8.92 | 9.87 | 8.90 | 9.20 | 9.20 | 3.37% | 9,700 |
| Jan 7, 2026 | 9.21 | 9.21 | 8.88 | 8.90 | 8.90 | -4.40% | 25,500 |
| Jan 6, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.54% | - |
| Jan 5, 2026 | 9.49 | 9.49 | 9.22 | 9.26 | 9.26 | -2.42% | 2,400 |
| Jan 2, 2026 | 9.22 | 9.49 | 9.22 | 9.49 | 9.49 | 2.93% | 200 |
| Dec 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Dec 30, 2025 | 9.31 | 9.31 | 9.22 | 9.22 | 9.22 | -0.97% | 2,500 |
| Dec 29, 2025 | 9.24 | 9.32 | 9.24 | 9.31 | 9.31 | 0.87% | 2,600 |
| Dec 24, 2025 | 9.27 | 9.27 | 9.23 | 9.23 | 9.23 | -0.32% | 300 |
| Dec 23, 2025 | 9.25 | 9.71 | 9.23 | 9.26 | 9.26 | -4.63% | 17,700 |
| Dec 22, 2025 | 9.42 | 9.43 | 9.42 | 9.71 | 9.71 | 2.97% | 1,500 |
| Dec 19, 2025 | 9.16 | 9.43 | 9.16 | 9.43 | 9.43 | 2.95% | 600 |
| Dec 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | 600 |
| Dec 17, 2025 | 9.13 | 9.68 | 9.13 | 9.15 | 9.15 | 0.33% | 3,300 |
| Dec 16, 2025 | 9.25 | 9.38 | 8.80 | 9.12 | 9.12 | -8.53% | 39,300 |
| Dec 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Dec 12, 2025 | 10.55 | 10.55 | 9.50 | 9.97 | 9.97 | -1.58% | 5,600 |
| Dec 11, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.17% | - |
| Dec 10, 2025 | 9.22 | 10.25 | 9.22 | 10.25 | 10.25 | 3.74% | 3,700 |
| Dec 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Dec 8, 2025 | 9.59 | 9.61 | 9.59 | 9.88 | 9.88 | -2.08% | 7,800 |
| Dec 5, 2025 | 9.90 | 10.50 | 9.80 | 10.09 | 10.09 | 3.81% | 6,700 |
| Dec 4, 2025 | 9.50 | 9.72 | 9.40 | 9.72 | 9.72 | 0.10% | 4,800 |
| Dec 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Dec 2, 2025 | 9.76 | 9.76 | 9.66 | 9.71 | 9.71 | -2.90% | 1,100 |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.06% | - |
| Nov 28, 2025 | 9.98 | 10.96 | 9.98 | 10.21 | 10.21 | 3.34% | 8,900 |
| Nov 27, 2025 | 9.42 | 9.95 | 9.42 | 9.88 | 9.88 | -0.30% | 300 |