Contel Technology Company Limited 1912
HKEX · Hong Kong SAR China · Retail Trade
HKD 3.71-0.04 (-0.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.74 | +1.49% | HKD 3.60 | HKD 3.80 | HKD 3.58 | 485.00K |
| 2026-09-29 | HKD 3.68 | +1.38% | HKD 3.57 | HKD 3.71 | HKD 3.57 | 96.00K |
| 2026-09-28 | HKD 3.63 | +0.14% | HKD 3.50 | HKD 3.70 | HKD 3.50 | 137.50K |
| 2026-09-25 | HKD 3.63 | -1.09% | HKD 3.67 | HKD 3.67 | HKD 3.56 | 145.00K |
| 2026-09-24 | HKD 3.67 | +0.41% | HKD 3.65 | HKD 3.80 | HKD 3.60 | 230.60K |
| 2026-09-23 | HKD 3.65 | -3.43% | HKD 3.55 | HKD 3.67 | HKD 3.55 | 35.00K |
| 2026-09-22 | HKD 3.79 | +5.14% | HKD 3.60 | HKD 3.85 | HKD 3.51 | 674.50K |
| 2026-09-21 | HKD 3.60 | +2.27% | HKD 3.31 | HKD 3.67 | HKD 3.30 | 740.00K |
| 2026-09-18 | HKD 3.52 | +11.39% | HKD 3.17 | HKD 3.60 | HKD 3.17 | 385.00K |
| 2026-09-17 | HKD 3.16 | -5.81% | HKD 3.36 | HKD 3.49 | HKD 3.10 | 616.00K |
| 2026-09-16 | HKD 3.36 | -5.63% | HKD 3.56 | HKD 3.65 | HKD 3.30 | 433.00K |
| 2026-09-15 | HKD 3.56 | +0.57% | HKD 3.52 | HKD 3.98 | HKD 3.45 | 1.37M |
| 2026-09-14 | HKD 3.54 | -4.33% | HKD 3.82 | HKD 3.85 | HKD 3.48 | 559.60K |
| 2026-09-11 | HKD 3.69 | +2.35% | HKD 3.62 | HKD 3.79 | HKD 3.40 | 719.50K |
| 2026-09-10 | HKD 3.61 | +9.06% | HKD 3.32 | HKD 3.84 | HKD 3.32 | 1.22M |
| 2026-09-09 | HKD 3.31 | +8.52% | HKD 3.05 | HKD 3.43 | HKD 3.07 | 556.50K |
| 2026-09-08 | HKD 3.05 | -7.01% | HKD 3.28 | HKD 3.30 | HKD 2.80 | 1.29M |
| 2026-09-07 | HKD 3.28 | +4.79% | HKD 3.13 | HKD 3.34 | HKD 3.00 | 1.19M |
| 2026-09-04 | HKD 3.13 | +19.24% | HKD 2.62 | HKD 3.17 | HKD 2.51 | 2.48M |
| 2026-09-03 | HKD 2.63 | -2.60% | HKD 2.70 | HKD 2.70 | HKD 2.51 | 375.40K |
| 2026-09-02 | HKD 2.69 | +4.86% | HKD 2.45 | HKD 2.70 | HKD 2.40 | 804.00K |
| 2026-09-01 | HKD 2.57 | +2.80% | HKD 2.50 | HKD 2.75 | HKD 2.47 | 1.05M |
| 2026-08-31 | HKD 2.50 | -1.96% | HKD 2.56 | HKD 2.68 | HKD 2.29 | 1.37M |
| 2026-08-28 | HKD 2.55 | +9.91% | HKD 2.32 | HKD 2.63 | HKD 2.29 | 926.80K |
| 2026-08-27 | HKD 2.32 | +2.43% | HKD 2.27 | HKD 2.40 | HKD 2.10 | 494.30K |
| 2026-08-26 | HKD 2.27 | -7.93% | HKD 2.51 | HKD 2.51 | HKD 2.11 | 1.35M |
| 2026-08-25 | HKD 2.46 | +44.71% | HKD 1.70 | HKD 2.49 | HKD 1.69 | 5.21M |
| 2026-08-24 | HKD 1.70 | -7.10% | HKD 1.82 | HKD 1.82 | HKD 1.68 | 337.00K |
| 2026-08-21 | HKD 1.83 | +14.38% | HKD 1.60 | HKD 1.89 | HKD 1.55 | 681.50K |
| 2026-08-20 | HKD 1.60 | +10.34% | HKD 1.54 | HKD 1.65 | HKD 1.54 | 565.00K |
| 2026-08-19 | HKD 1.45 | +1.40% | HKD 1.46 | HKD 1.46 | HKD 1.43 | 70.00K |
| 2026-08-18 | HKD 1.43 | -2.05% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-17 | HKD 1.46 | +3.91% | HKD 1.40 | HKD 1.54 | HKD 1.40 | 270.50K |
| 2026-08-14 | HKD 1.40 | -1.40% | HKD 1.42 | HKD 1.42 | HKD 1.37 | 141.00K |
| 2026-08-13 | HKD 1.42 | +3.64% | HKD 1.38 | HKD 1.45 | HKD 1.35 | 433.23K |
| 2026-08-12 | HKD 1.38 | 0.00% | HKD 1.37 | HKD 1.39 | HKD 1.35 | 140.00K |
| 2026-08-11 | HKD 1.38 | -1.08% | HKD 1.38 | HKD 1.41 | HKD 1.38 | 70.00K |
| 2026-08-10 | HKD 1.39 | 0.00% | HKD 1.38 | HKD 1.44 | HKD 1.38 | 20.00K |
| 2026-08-07 | HKD 1.39 | -1.07% | HKD 1.39 | HKD 1.42 | HKD 1.38 | 145.00K |
| 2026-08-06 | HKD 1.40 | -4.75% | HKD 1.43 | HKD 1.43 | HKD 1.40 | 220.00K |
| 2026-08-05 | HKD 1.48 | +7.27% | HKD 1.38 | HKD 1.51 | HKD 1.38 | 291.00K |
| 2026-08-04 | HKD 1.38 | -13.52% | HKD 1.59 | HKD 1.55 | HKD 1.35 | 925.00K |
| 2026-08-03 | HKD 1.59 | -1.85% | HKD 1.60 | HKD 1.60 | HKD 1.51 | 155.00K |
| 2026-07-31 | HKD 1.62 | +2.53% | HKD 1.65 | HKD 1.65 | HKD 1.55 | 95.00K |
| 2026-07-30 | HKD 1.58 | +0.64% | HKD 1.55 | HKD 1.58 | HKD 1.43 | 788.00K |
| 2026-07-29 | HKD 1.57 | -2.48% | HKD 1.61 | HKD 1.60 | HKD 1.53 | 651.00K |
| 2026-07-28 | HKD 1.61 | -5.29% | HKD 1.68 | HKD 1.70 | HKD 1.58 | 390.00K |
| 2026-07-27 | HKD 1.70 | +2.41% | HKD 1.68 | HKD 1.73 | HKD 1.65 | 166.50K |
| 2026-07-24 | HKD 1.66 | -5.14% | HKD 1.70 | HKD 1.75 | HKD 1.66 | 115.00K |
| 2026-07-23 | HKD 1.75 | -2.78% | HKD 1.80 | HKD 1.80 | HKD 1.70 | 280.00K |
| 2026-07-22 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.89 | HKD 1.80 | 110.00K |
| 2026-07-21 | HKD 1.80 | +2.86% | HKD 1.75 | HKD 1.80 | HKD 1.75 | 145.00K |
| 2026-07-20 | HKD 1.75 | +2.34% | HKD 1.71 | HKD 1.76 | HKD 1.68 | 169.00K |
| 2026-07-17 | HKD 1.71 | -1.72% | HKD 1.79 | HKD 1.79 | HKD 1.66 | 436.00K |
| 2026-07-16 | HKD 1.74 | -2.25% | HKD 1.76 | HKD 1.80 | HKD 1.71 | 320.00K |
| 2026-07-15 | HKD 1.78 | +3.49% | HKD 1.74 | HKD 1.78 | HKD 1.70 | 188.50K |
| 2026-07-14 | HKD 1.72 | -3.37% | HKD 1.85 | HKD 1.85 | HKD 1.68 | 516.50K |
| 2026-07-13 | HKD 1.78 | -4.30% | HKD 1.81 | HKD 1.85 | HKD 1.76 | 349.00K |
| 2026-07-10 | HKD 1.86 | +7.51% | HKD 1.70 | HKD 1.97 | HKD 1.69 | 1.57M |
| 2026-07-09 | HKD 1.73 | -6.99% | HKD 1.86 | HKD 1.86 | HKD 1.71 | 510.50K |
| 2026-07-08 | HKD 1.86 | -1.06% | HKD 1.93 | HKD 1.94 | HKD 1.77 | 429.30K |
| 2026-07-07 | HKD 1.88 | +1.08% | HKD 1.85 | HKD 1.90 | HKD 1.76 | 389.00K |
| 2026-07-06 | HKD 1.86 | -6.06% | HKD 1.98 | HKD 2.05 | HKD 1.78 | 747.00K |
| 2026-07-03 | HKD 1.98 | -5.71% | HKD 2.11 | HKD 2.39 | HKD 1.86 | 2.42M |
| 2026-07-02 | HKD 2.10 | +16.67% | HKD 1.87 | HKD 2.19 | HKD 1.87 | 2.07M |
| 2026-06-30 | HKD 1.80 | +5.88% | HKD 1.80 | HKD 1.80 | HKD 1.71 | 340.00K |
| 2026-06-29 | HKD 1.70 | +1.19% | HKD 1.68 | HKD 1.78 | HKD 1.61 | 416.50K |
| 2026-06-26 | HKD 1.68 | -0.59% | HKD 1.61 | HKD 1.69 | HKD 1.60 | 233.50K |
| 2026-06-25 | HKD 1.69 | +9.03% | HKD 1.56 | HKD 1.76 | HKD 1.55 | 968.50K |
| 2026-06-24 | HKD 1.55 | +1.97% | HKD 1.50 | HKD 1.60 | HKD 1.39 | 831.00K |
| 2026-06-23 | HKD 1.52 | -10.59% | HKD 1.63 | HKD 1.64 | HKD 1.50 | 1.94M |
| 2026-06-22 | HKD 1.70 | -5.56% | HKD 1.80 | HKD 1.83 | HKD 1.63 | 812.20K |
| 2026-06-18 | HKD 1.80 | +9.09% | HKD 1.63 | HKD 1.93 | HKD 1.63 | 1.65M |
| 2026-06-17 | HKD 1.65 | -15.38% | HKD 1.90 | HKD 1.92 | HKD 1.65 | 2.85M |
| 2026-06-16 | HKD 1.95 | -6.70% | HKD 2.09 | HKD 2.09 | HKD 1.75 | 4.95M |
| 2026-06-15 | HKD 2.09 | -0.95% | HKD 2.16 | HKD 2.40 | HKD 2.03 | 5.42M |
| 2026-06-12 | HKD 2.11 | -2.31% | HKD 2.25 | HKD 2.35 | HKD 2.00 | 5.66M |
| 2026-06-11 | HKD 2.16 | +29.34% | HKD 1.76 | HKD 2.29 | HKD 1.51 | 12.77M |
| 2026-06-10 | HKD 1.67 | +1.21% | HKD 1.88 | HKD 1.90 | HKD 1.33 | 18.69M |
| 2026-06-09 | HKD 1.65 | +194.64% | HKD 1.18 | HKD 1.71 | HKD 0.95 | 43.58M |
| 2026-06-08 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-05 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-04 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-03 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-02 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-01 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-29 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-28 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-27 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-26 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |