Chanjet Information Technology Co., Ltd. Class H(HK:1588)
HK$5.29+0.11 (+2.13%)
HK:1588
Chanjet Information Technology Co., Ltd. Class H historical prices
HK$5.29
At close:+0.11 (+2.13%)
Want to see HK:1588 full AI Analyst Report?
Chanjet Information Technology Co., Ltd. Class H (1588) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.18 | 5.29 | 5.09 | 5.29 | 5.29 | +2.13% | 45,200 | 0.74 |
| Nov 12, 2026 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | -0.29% | 83,200 | 1.35 |
| Nov 11, 2026 | 4.62 | 5.23 | 4.51 | 5.19 | 5.19 | +12.83% | 83,800 | 1.39 |
| Nov 10, 2026 | 4.60 | 4.60 | 4.53 | 4.60 | 4.60 | +0.11% | 61,400 | 1.03 |
| Nov 09, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | +0.11% | 53,200 | 0.90 |
| Nov 06, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -0.11% | 56,200 | 0.97 |
| Nov 05, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | +2.22% | 72,600 | 1.27 |
| Nov 04, 2026 | 4.45 | 4.45 | 4.45 | 4.50 | 4.50 | +1.01% | 400 | 0.01 |
| Nov 03, 2026 | 4.68 | 4.80 | 4.41 | 4.46 | 4.46 | -3.26% | 79,000 | 1.41 |
| Nov 02, 2026 | 4.49 | 4.67 | 4.49 | 4.61 | 4.61 | +6.72% | 70,600 | 1.26 |
| Oct 30, 2026 | 4.53 | 4.54 | 4.31 | 4.32 | 4.32 | -4.11% | 16,600 | 0.30 |
| Oct 29, 2026 | 4.58 | 4.58 | 4.23 | 4.50 | 4.50 | +0.11% | 41,200 | 0.74 |
| Oct 28, 2026 | 4.50 | 4.64 | 4.30 | 4.50 | 4.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.51 | 4.51 | 4.37 | 4.50 | 4.50 | -0.11% | 5,600 | 0.10 |
| Oct 26, 2026 | 4.50 | 4.51 | 4.31 | 4.50 | 4.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.46 | 4.51 | 4.27 | 4.50 | 4.50 | +0.45% | 165,800 | 2.90 |
| Oct 22, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | +2.99% | 62,400 | 1.11 |
| Oct 21, 2026 | 4.35 | 4.52 | 4.35 | 4.35 | 4.35 | +1.16% | 0 | 0.00 |
| Oct 20, 2026 | 4.29 | 4.30 | 4.27 | 4.30 | 4.30 | +0.23% | 3,000 | 0.05 |
| Oct 19, 2026 | 4.29 | 4.37 | 4.29 | 4.29 | 4.29 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | -2.28% | 12,400 | 0.21 |
| Oct 15, 2026 | 4.36 | 4.40 | 4.27 | 4.39 | 4.39 | +0.80% | 313,000 | 5.66 |
| Oct 14, 2026 | 4.46 | 4.47 | 4.36 | 4.36 | 4.36 | +0.11% | 27,400 | 0.47 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.12 | 4.35 | 4.35 | +0.12% | 43,400 | 0.75 |
| Oct 12, 2026 | 4.33 | 4.38 | 4.26 | 4.35 | 4.35 | +3.21% | 85,800 | 1.51 |
| Oct 09, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | +0.48% | 45,000 | 0.79 |
| Oct 08, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | +0.84% | 13,200 | 0.23 |
| Oct 07, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 2,600 | 0.05 |
| Oct 06, 2026 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -1.65% | 10,600 | 0.18 |
| Oct 05, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +1.68% | 12,800 | 0.22 |
| Oct 02, 2026 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -0.95% | 27,500 | 0.48 |
| Oct 01, 2026 | 4.22 | 4.24 | 4.24 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.24 | 4.24 | 4.24 | 4.22 | 4.22 | -0.47% | 8,200 | 0.14 |
| Sep 29, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | +3.29% | 4,200 | 0.07 |
| Sep 28, 2026 | 4.10 | 4.24 | 4.10 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.10 | 4.24 | 4.08 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.10 | 4.24 | 4.10 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.49% | 54,200 | 0.86 |
| Sep 22, 2026 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.72% | 178,600 | 2.90 |
| Sep 21, 2026 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -0.84% | 74,600 | 1.21 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.53% | 109,400 | 1.78 |
| Sep 17, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.28% | 29,800 | 0.48 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | -2.49% | 17,600 | 0.29 |
| Sep 15, 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | -1.01% | 34,400 | 0.53 |
| Sep 14, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.35 | 4.46 | 4.46 | -0.34% | 21,600 | 0.34 |
| Sep 10, 2026 | 4.48 | 4.50 | 4.39 | 4.48 | 4.48 | +0.83% | 9,200 | 0.14 |
| Sep 09, 2026 | 4.46 | 4.61 | 4.41 | 4.60 | 4.44 | +2.23% | 427,820 | 7.44 |
| Sep 08, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.34 | 0.00% | 364,980 | 6.83 |
| Sep 07, 2026 | 4.79 | 4.88 | 4.45 | 4.50 | 4.34 | +1.35% | 114,400 | 2.18 |
