Want to see HK:1912 full AI Analyst Report?
Contel Technology Company Limited (1912) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.46 | 2.67 | 2.46 | 2.50 | 2.50 | +1.63% | 95,000 | 0.15 |
| Oct 29, 2026 | 2.63 | 2.63 | 2.46 | 2.46 | 2.46 | -6.29% | 382,000 | 0.62 |
| Oct 28, 2026 | 2.66 | 2.78 | 2.57 | 2.63 | 2.63 | -1.32% | 142,000 | 0.23 |
| Oct 27, 2026 | 2.61 | 2.73 | 2.60 | 2.66 | 2.66 | +2.11% | 130,000 | 0.21 |
| Oct 26, 2026 | 2.64 | 2.76 | 2.50 | 2.61 | 2.61 | -5.62% | 435,000 | 0.69 |
| Oct 23, 2026 | 2.71 | 2.90 | 2.68 | 2.76 | 2.76 | +2.03% | 85,000 | 0.13 |
| Oct 22, 2026 | 2.92 | 3.00 | 2.65 | 2.71 | 2.71 | -12.60% | 299,200 | 0.47 |
| Oct 21, 2026 | 2.80 | 3.13 | 2.67 | 3.10 | 3.10 | +10.54% | 1,490,000 | 2.44 |
| Oct 20, 2026 | 2.69 | 2.80 | 2.67 | 2.80 | 2.80 | +4.28% | 230,000 | 0.38 |
| Oct 19, 2026 | 2.69 | 2.69 | 2.52 | 2.69 | 2.69 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.52 | 2.69 | 2.52 | 2.69 | 2.69 | +2.48% | 284,200 | 0.46 |
| Oct 15, 2026 | 2.62 | 2.73 | 2.38 | 2.62 | 2.62 | -1.13% | 1,646,600 | 2.80 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -10.17% | 561,500 | 0.96 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.92 | 2.95 | 2.95 | -6.20% | 264,000 | 0.45 |
| Oct 12, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -1.10% | 68,000 | 0.12 |
| Oct 09, 2026 | 3.16 | 3.22 | 3.10 | 3.18 | 3.18 | +0.95% | 135,000 | 0.23 |
| Oct 08, 2026 | 3.09 | 3.48 | 3.09 | 3.15 | 3.15 | +1.78% | 360,000 | 0.61 |
| Oct 07, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | +0.00% | 11,000 | 0.02 |
| Oct 06, 2026 | 3.10 | 3.40 | 2.73 | 3.10 | 3.10 | -0.16% | 1,310,000 | 2.16 |
| Oct 05, 2026 | 3.70 | 4.03 | 3.10 | 3.10 | 3.10 | -16.33% | 1,879,000 | 3.22 |
| Oct 02, 2026 | 3.74 | 3.76 | 3.64 | 3.71 | 3.71 | -0.94% | 78,500 | 0.13 |
| Oct 01, 2026 | 3.74 | 3.80 | 3.58 | 3.74 | 3.74 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.60 | 3.80 | 3.58 | 3.74 | 3.74 | +1.49% | 485,000 | 0.77 |
| Sep 29, 2026 | 3.57 | 3.72 | 3.57 | 3.69 | 3.69 | +1.38% | 96,000 | 0.14 |
| Sep 28, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | +0.14% | 137,500 | 0.21 |
| Sep 25, 2026 | 3.67 | 3.67 | 3.56 | 3.63 | 3.63 | -1.09% | 145,000 | 0.22 |
| Sep 24, 2026 | 3.66 | 3.80 | 3.60 | 3.67 | 3.67 | +0.41% | 230,600 | 0.35 |
| Sep 23, 2026 | 3.55 | 3.68 | 3.55 | 3.66 | 3.66 | -3.43% | 35,000 | 0.05 |
| Sep 22, 2026 | 3.60 | 3.85 | 3.51 | 3.79 | 3.79 | +5.14% | 674,500 | 1.00 |
| Sep 21, 2026 | 3.31 | 3.68 | 3.30 | 3.60 | 3.60 | +2.27% | 740,000 | 1.10 |
| Sep 18, 2026 | 3.17 | 3.60 | 3.17 | 3.52 | 3.52 | +11.39% | 385,000 | 0.55 |
| Sep 17, 2026 | 3.36 | 3.49 | 3.10 | 3.16 | 3.16 | -5.81% | 616,000 | 0.88 |
| Sep 16, 2026 | 3.56 | 3.65 | 3.30 | 3.36 | 3.36 | -5.63% | 433,000 | 0.62 |
| Sep 15, 2026 | 3.52 | 3.99 | 3.45 | 3.56 | 3.56 | +0.57% | 1,369,900 | 1.95 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.49 | 3.54 | 3.54 | -4.33% | 559,600 | 0.76 |
| Sep 11, 2026 | 3.61 | 3.79 | 3.40 | 3.70 | 3.70 | +2.35% | 719,500 | 0.89 |
| Sep 10, 2026 | 3.32 | 3.84 | 3.32 | 3.61 | 3.61 | +9.06% | 1,222,500 | 1.40 |
| Sep 09, 2026 | 3.05 | 3.44 | 3.07 | 3.31 | 3.31 | +8.52% | 556,500 | 0.58 |
| Sep 08, 2026 | 3.28 | 3.30 | 2.80 | 3.05 | 3.05 | -7.01% | 1,291,300 | 1.14 |
| Sep 07, 2026 | 3.13 | 3.34 | 3.00 | 3.28 | 3.28 | +4.79% | 1,187,500 | 0.84 |
| Sep 04, 2026 | 2.62 | 3.17 | 2.51 | 3.13 | 3.13 | +19.24% | 2,480,500 | 1.20 |
| Sep 03, 2026 | 2.70 | 2.70 | 2.51 | 2.63 | 2.63 | -2.60% | 375,400 | 0.18 |
| Sep 02, 2026 | 2.45 | 2.70 | 2.40 | 2.70 | 2.70 | +4.86% | 804,000 | 0.39 |
| Sep 01, 2026 | 2.50 | 2.75 | 2.47 | 2.57 | 2.57 | +2.80% | 1,051,000 | 0.52 |
| Aug 31, 2026 | 2.56 | 2.68 | 2.29 | 2.50 | 2.50 | -1.96% | 1,366,500 | 0.68 |
| Aug 28, 2026 | 2.32 | 2.64 | 2.29 | 2.55 | 2.55 | +9.91% | 926,800 | 0.47 |
| Aug 27, 2026 | 2.27 | 2.40 | 2.10 | 2.32 | 2.32 | +2.43% | 494,300 | 0.25 |
| Aug 26, 2026 | 2.51 | 2.51 | 2.11 | 2.27 | 2.27 | -7.93% | 1,347,800 | 0.69 |
| Aug 25, 2026 | 1.70 | 2.50 | 1.69 | 2.46 | 2.46 | +44.71% | 5,214,098 | 2.77 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.68 | 1.70 | 1.70 | -7.10% | 337,000 | 0.18 |