Contel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.685 | 2.800 | 2.670 | 2.800 | 2.800 | 230,000 |
| 2026-10-16 | 2.515 | 2.685 | 2.515 | 2.685 | 2.685 | 284,200 |
| 2026-10-15 | 2.615 | 2.730 | 2.380 | 2.620 | 2.620 | 1,646,600 |
| 2026-10-14 | 2.945 | 2.950 | 2.650 | 2.650 | 2.650 | 561,500 |
| 2026-10-13 | 3.145 | 3.145 | 2.920 | 2.950 | 2.950 | 264,000 |
| 2026-10-12 | 3.150 | 3.160 | 3.130 | 3.145 | 3.145 | 68,000 |
| 2026-10-09 | 3.160 | 3.215 | 3.100 | 3.180 | 3.180 | 135,000 |
| 2026-10-08 | 3.090 | 3.480 | 3.090 | 3.150 | 3.150 | 360,000 |
| 2026-10-07 | 3.095 | 3.190 | 3.095 | 3.095 | 3.095 | 11,000 |
| 2026-10-06 | 3.100 | 3.395 | 2.730 | 3.095 | 3.095 | 1,310,000 |
| 2026-10-05 | 3.700 | 4.025 | 3.100 | 3.100 | 3.100 | 1,879,000 |
| 2026-10-02 | 3.740 | 3.755 | 3.640 | 3.705 | 3.705 | 78,500 |
| 2026-09-30 | 3.600 | 3.795 | 3.580 | 3.740 | 3.740 | 485,000 |
| 2026-09-29 | 3.570 | 3.715 | 3.570 | 3.685 | 3.685 | 96,000 |
| 2026-09-28 | 3.500 | 3.700 | 3.500 | 3.635 | 3.635 | 137,500 |
| 2026-09-25 | 3.670 | 3.670 | 3.560 | 3.630 | 3.630 | 145,000 |
| 2026-09-24 | 3.655 | 3.800 | 3.600 | 3.670 | 3.670 | 230,600 |
| 2026-09-23 | 3.550 | 3.675 | 3.550 | 3.655 | 3.655 | 35,000 |
| 2026-09-22 | 3.600 | 3.850 | 3.505 | 3.785 | 3.785 | 674,500 |
| 2026-09-21 | 3.305 | 3.675 | 3.300 | 3.600 | 3.600 | 740,000 |
| 2026-09-18 | 3.170 | 3.600 | 3.170 | 3.520 | 3.520 | 385,000 |
| 2026-09-17 | 3.355 | 3.490 | 3.100 | 3.160 | 3.160 | 616,000 |
| 2026-09-16 | 3.555 | 3.650 | 3.300 | 3.355 | 3.355 | 433,000 |
| 2026-09-15 | 3.520 | 3.985 | 3.450 | 3.555 | 3.555 | 1,369,900 |
| 2026-09-14 | 3.815 | 3.850 | 3.485 | 3.535 | 3.535 | 559,600 |
| 2026-09-11 | 3.610 | 3.790 | 3.400 | 3.695 | 3.695 | 719,500 |
| 2026-09-10 | 3.315 | 3.840 | 3.315 | 3.610 | 3.610 | 1,222,500 |
| 2026-09-09 | 3.065 | 3.435 | 3.065 | 3.310 | 3.310 | 556,500 |
| 2026-09-08 | 3.280 | 3.300 | 2.800 | 3.050 | 3.050 | 1,291,300 |
| 2026-09-07 | 3.130 | 3.340 | 3.000 | 3.280 | 3.280 | 1,187,500 |
| 2026-09-04 | 2.620 | 3.170 | 2.505 | 3.130 | 3.130 | 2,480,500 |
| 2026-09-03 | 2.695 | 2.700 | 2.505 | 2.625 | 2.625 | 375,400 |
| 2026-09-02 | 2.450 | 2.700 | 2.400 | 2.695 | 2.695 | 804,000 |
| 2026-09-01 | 2.500 | 2.750 | 2.470 | 2.570 | 2.570 | 1,051,000 |
| 2026-08-31 | 2.555 | 2.680 | 2.290 | 2.500 | 2.500 | 1,366,500 |
| 2026-08-28 | 2.320 | 2.635 | 2.290 | 2.550 | 2.550 | 926,800 |
| 2026-08-27 | 2.265 | 2.400 | 2.100 | 2.320 | 2.320 | 494,300 |
| 2026-08-26 | 2.505 | 2.505 | 2.110 | 2.265 | 2.265 | 1,347,800 |
| 2026-08-25 | 1.700 | 2.495 | 1.690 | 2.460 | 2.460 | 5,214,098 |
| 2026-08-24 | 1.820 | 1.820 | 1.680 | 1.700 | 1.700 | 337,000 |
| 2026-08-21 | 1.600 | 1.890 | 1.555 | 1.830 | 1.830 | 681,500 |
| 2026-08-20 | 1.540 | 1.650 | 1.540 | 1.600 | 1.600 | 565,000 |
| 2026-08-19 | 1.460 | 1.460 | 1.435 | 1.450 | 1.450 | 70,000 |
| 2026-08-18 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 50,000 |
| 2026-08-17 | 1.405 | 1.545 | 1.405 | 1.460 | 1.460 | 270,500 |
| 2026-08-14 | 1.425 | 1.425 | 1.370 | 1.405 | 1.405 | 141,000 |
| 2026-08-13 | 1.375 | 1.450 | 1.350 | 1.425 | 1.425 | 433,226 |
| 2026-08-12 | 1.370 | 1.390 | 1.350 | 1.375 | 1.375 | 140,000 |
| 2026-08-11 | 1.380 | 1.410 | 1.375 | 1.375 | 1.375 | 70,000 |
| 2026-08-10 | 1.380 | 1.440 | 1.380 | 1.390 | 1.390 | 20,000 |
| 2026-08-07 | 1.395 | 1.420 | 1.385 | 1.390 | 1.390 | 145,000 |
| 2026-08-06 | 1.430 | 1.430 | 1.400 | 1.405 | 1.405 | 220,000 |
| 2026-08-05 | 1.375 | 1.510 | 1.375 | 1.475 | 1.475 | 291,000 |
| 2026-08-04 | 1.555 | 1.555 | 1.345 | 1.375 | 1.375 | 925,000 |
| 2026-08-03 | 1.600 | 1.600 | 1.510 | 1.590 | 1.590 | 155,000 |
| 2026-07-31 | 1.650 | 1.650 | 1.550 | 1.620 | 1.620 | 95,000 |
| 2026-07-30 | 1.540 | 1.580 | 1.430 | 1.580 | 1.580 | 788,000 |
| 2026-07-29 | 1.580 | 1.600 | 1.530 | 1.570 | 1.570 | 651,000 |
| 2026-07-28 | 1.700 | 1.700 | 1.580 | 1.610 | 1.610 | 390,000 |
| 2026-07-27 | 1.680 | 1.730 | 1.650 | 1.700 | 1.700 | 166,500 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.