Contel Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.425	0.425	0.420	0.420	0.420	5,000
2026-04-24	0.430	0.430	0.425	0.425	0.425	15,000
2026-04-23	0.370	0.440	0.370	0.420	0.420	40,000
2026-04-22	0.375	0.375	0.375	0.375	0.375	18,000
2026-04-21	0.380	0.380	0.380	0.380	0.380	15,000
2026-04-20	0.385	0.385	0.385	0.385	0.385	0
2026-04-17	0.445	0.445	0.385	0.385	0.385	36,000
2026-04-16	0.380	0.400	0.380	0.385	0.385	129,500
2026-04-15	0.360	0.360	0.360	0.360	0.360	0
2026-04-14	0.355	0.355	0.355	0.355	0.355	0
2026-04-13	0.355	0.355	0.355	0.355	0.355	0
2026-04-10	0.355	0.355	0.355	0.355	0.355	70,000
2026-04-09	0.375	0.375	0.375	0.375	0.375	0
2026-04-08	0.375	0.375	0.375	0.375	0.375	5,000
2026-04-02	0.365	0.365	0.365	0.365	0.365	0
2026-04-01	0.360	0.365	0.360	0.365	0.365	37,000
2026-03-31	0.360	0.360	0.360	0.360	0.360	15,000
2026-03-30	0.360	0.360	0.360	0.360	0.360	0
2026-03-27	0.365	0.365	0.355	0.360	0.360	130,500
2026-03-26	0.365	0.365	0.360	0.360	0.360	40,000
2026-03-25	0.350	0.370	0.350	0.370	0.370	136,500
2026-03-24	0.375	0.375	0.375	0.375	0.375	10,000
2026-03-23	0.375	0.375	0.375	0.375	0.375	0
2026-03-20	0.375	0.375	0.375	0.375	0.375	35,000
2026-03-19	0.360	0.360	0.355	0.355	0.355	25,000
2026-03-18	0.370	0.370	0.360	0.360	0.360	29,000
2026-03-17	0.365	0.385	0.365	0.370	0.370	60,000
2026-03-16	0.400	0.400	0.360	0.365	0.365	51,000
2026-03-13	0.460	0.460	0.400	0.400	0.400	810,000
2026-03-12	0.450	0.480	0.450	0.480	0.480	35,000
2026-03-11	0.455	0.495	0.450	0.490	0.490	212,000
2026-03-10	0.455	0.495	0.450	0.490	0.490	212,000
2026-03-09	0.420	0.495	0.420	0.495	0.495	452,000
2026-03-06	0.510	0.510	0.510	0.510	0.510	5,000
2026-03-05	0.510	0.560	0.510	0.520	0.520	91,000
2026-03-04	0.570	0.570	0.560	0.560	0.560	10,000
2026-03-03	0.570	0.570	0.570	0.570	0.570	0
2026-03-02	0.570	0.570	0.570	0.570	0.570	10,000
2026-02-27	0.570	0.580	0.560	0.580	0.580	36,000
2026-02-26	0.550	0.550	0.550	0.550	0.550	0
2026-02-25	0.590	0.590	0.550	0.550	0.550	50,000
2026-02-24	0.590	0.590	0.590	0.590	0.590	0
2026-02-23	0.590	0.610	0.560	0.590	0.590	1,000
2026-02-20	0.590	0.590	0.590	0.590	0.590	0
2026-02-16	0.590	0.590	0.590	0.590	0.590	0
2026-02-13	0.580	0.590	0.580	0.590	0.590	25,000
2026-02-12	0.520	0.550	0.520	0.550	0.550	33,500
2026-02-11	0.550	0.550	0.550	0.550	0.550	5,000
2026-02-10	0.550	0.550	0.550	0.550	0.550	5,000
2026-02-09	0.550	0.550	0.550	0.550	0.550	0
2026-02-06	0.550	0.550	0.510	0.550	0.550	75,000
2026-02-05	0.550	0.550	0.550	0.550	0.550	16,000
2026-02-04	0.550	0.560	0.550	0.560	0.560	40,500
2026-02-03	0.510	0.550	0.510	0.550	0.550	55,000
2026-02-02	0.560	0.560	0.560	0.560	0.560	5,000
2026-01-30	0.570	0.570	0.560	0.560	0.560	39,600
2026-01-29	0.570	0.590	0.530	0.570	0.570	6,600
2026-01-28	0.580	0.580	0.570	0.570	0.570	55,000
2026-01-27	0.570	0.570	0.570	0.570	0.570	15,000
2026-01-26	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 3 of 5 · 246 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.