Contel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.580	0.590	0.570	0.570	0.570	116,000
2026-01-22	0.580	0.610	0.580	0.610	0.610	12,000
2026-01-21	0.590	0.590	0.580	0.580	0.580	20,000
2026-01-20	0.620	0.620	0.590	0.590	0.590	14,500
2026-01-19	0.610	0.620	0.600	0.600	0.600	20,000
2026-01-16	0.630	0.630	0.590	0.600	0.600	615,000
2026-01-15	0.630	0.630	0.590	0.600	0.600	615,000
2026-01-14	0.650	0.650	0.650	0.650	0.650	11,000
2026-01-13	0.680	0.680	0.680	0.680	0.680	0
2026-01-12	0.670	0.680	0.650	0.680	0.680	183,000
2026-01-09	0.690	0.690	0.690	0.690	0.690	20,000
2026-01-08	0.680	0.720	0.660	0.690	0.690	115,000
2026-01-07	0.660	0.690	0.650	0.690	0.690	36,000
2026-01-06	0.690	0.690	0.690	0.690	0.690	90,000
2026-01-05	0.700	0.700	0.700	0.700	0.700	10,000
2026-01-02	0.710	0.710	0.710	0.710	0.710	5,000
2025-12-31	0.710	0.710	0.710	0.710	0.710	10,000
2025-12-30	0.720	0.720	0.720	0.720	0.720	0
2025-12-29	0.720	0.720	0.720	0.720	0.720	0
2025-12-24	0.720	0.720	0.720	0.720	0.720	290,000
2025-12-23	0.730	0.730	0.720	0.720	0.720	37,000
2025-12-22	0.750	0.750	0.750	0.750	0.750	5,000
2025-12-19	0.730	0.730	0.670	0.700	0.700	115,000
2025-12-18	0.690	0.730	0.620	0.730	0.730	44,000
2025-12-17	0.680	0.680	0.680	0.680	0.680	5,000
2025-12-16	0.650	0.660	0.650	0.660	0.660	10,000
2025-12-15	0.730	0.730	0.720	0.720	0.720	5,000
2025-12-12	0.720	0.720	0.690	0.690	0.690	5,000
2025-12-11	0.650	0.690	0.650	0.690	0.690	13,500
2025-12-10	0.690	0.690	0.650	0.650	0.650	12,500
2025-12-09	0.690	0.720	0.650	0.690	0.690	5,000
2025-12-08	0.690	0.690	0.690	0.690	0.690	16,500
2025-12-05	0.700	0.700	0.680	0.690	0.690	76,000
2025-12-04	0.640	0.700	0.640	0.700	0.700	228,500
2025-12-03	0.650	0.650	0.630	0.640	0.640	25,000
2025-12-02	0.640	0.700	0.640	0.700	0.700	55,000
2025-12-01	0.760	0.760	0.640	0.700	0.700	92,000
2025-11-28	0.700	0.700	0.640	0.660	0.660	30,000
2025-11-27	0.700	0.760	0.700	0.760	0.760	28,000
2025-11-26	0.840	0.840	0.770	0.770	0.770	10,000
2025-11-25	0.700	0.760	0.700	0.760	0.760	26,000
2025-11-24	0.710	0.770	0.700	0.760	0.760	66,500
2025-11-21	0.770	0.770	0.770	0.770	0.770	39,000
2025-11-20	0.074	0.080	0.073	0.079	0.790	975,000
2025-11-19	0.720	0.730	0.720	0.730	0.730	38,000
2025-11-18	0.079	0.079	0.076	0.077	0.770	165,000
2025-11-17	0.070	0.080	0.070	0.080	0.800	4,830,000
2025-11-14	0.070	0.071	0.070	0.071	0.710	845,000
2025-11-13	0.072	0.072	0.072	0.072	0.720	310,000
2025-11-12	0.072	0.073	0.071	0.072	0.720	315,000
2025-11-11	0.075	0.075	0.070	0.071	0.710	385,000
2025-11-10	0.078	0.078	0.070	0.071	0.710	460,000
2025-11-07	0.072	0.081	0.071	0.075	0.750	875,000
2025-11-06	0.075	0.076	0.072	0.072	0.720	555,000
2025-11-05	0.074	0.074	0.073	0.074	0.740	350,000
2025-11-04	0.075	0.075	0.074	0.074	0.740	820,000
2025-11-03	0.074	0.075	0.074	0.075	0.750	385,000
2025-10-31	0.080	0.080	0.075	0.076	0.760	965,000
2025-10-30	0.074	0.083	0.074	0.083	0.830	1,015,000
2025-10-28	0.077	0.077	0.074	0.074	0.740	670,000

← NewerPage 4 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.