China In-Tech Limited - 0464.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.88	0.86	0.86	0.91	0.84	11.88M
September 04, 2025	1.01	0.88	0.88	1.01	0.85	15.14M
September 03, 2025	0.87	1.01	1.01	1.02	0.87	20.14M
September 02, 2025	0.81	0.86	0.86	0.89	0.79	12.7M
September 01, 2025	0.75	0.79	0.79	0.8	0.75	18.01M
August 29, 2025	0.72	0.73	0.73	0.78	0.72	14.96M
August 28, 2025	0.72	0.72	0.72	0.77	0.69	8.1M
August 27, 2025	0.69	0.72	0.72	0.74	0.69	4.28M
August 26, 2025	0.76	0.68	0.68	0.79	0.67	12.88M
August 25, 2025	0.65	0.75	0.75	0.75	0.65	9.9M
August 22, 2025	0.58	0.63	0.63	0.64	0.58	12.68M
August 21, 2025	0.54	0.57	0.57	0.58	0.54	6.03M
August 20, 2025	0.5	0.55	0.55	0.56	0.5	5.91M
August 19, 2025	0.51	0.51	0.51	0.52	0.5	10.54M
August 18, 2025	0.51	0.51	0.51	0.53	0.49	14M
August 15, 2025	0.53	0.5	0.5	0.54	0.5	6.43M
August 14, 2025	0.54	0.53	0.53	0.6	0.51	7.51M
August 13, 2025	0.52	0.55	0.55	0.56	0.52	5.39M
August 12, 2025	0.52	0.53	0.53	0.54	0.52	2.54M
August 11, 2025	0.52	0.52	0.52	0.53	0.51	2.71M
August 08, 2025	0.52	0.53	0.53	0.53	0.51	2.78M
August 07, 2025	0.53	0.52	0.52	0.53	0.51	1.31M
August 06, 2025	0.52	0.53	0.53	0.55	0.51	6.96M
August 05, 2025	0.53	0.53	0.53	0.53	0.51	1.5M
August 04, 2025	0.53	0.53	0.53	0.53	0.5	2.59M
August 01, 2025	0.51	0.53	0.53	0.55	0.51	4.56M
July 31, 2025	0.51	0.51	0.51	0.52	0.5	1.73M
July 30, 2025	0.5	0.52	0.52	0.53	0.5	3.81M
July 29, 2025	0.49	0.5	0.5	0.51	0.49	3.73M
July 28, 2025	0.49	0.49	0.49	0.5	0.48	2.43M
July 25, 2025	0.47	0.49	0.49	0.5	0.47	1.53M
July 24, 2025	0.5	0.48	0.48	0.5	0.47	6.48M
July 23, 2025	0.5	0.5	0.5	0.5	0.49	3.84M
July 22, 2025	0.49	0.5	0.5	0.5	0.49	2.08M
July 21, 2025	0.5	0.49	0.49	0.5	0.49	1.18M
July 18, 2025	0.5	0.5	0.5	0.5	0.49	1.88M
July 17, 2025	0.5	0.5	0.5	0.5	0.49	1.72M
July 16, 2025	0.48	0.5	0.5	0.51	0.48	1.97M
July 15, 2025	0.5	0.48	0.48	0.5	0.48	2.8M
July 14, 2025	0.5	0.5	0.5	0.51	0.49	3.41M
July 11, 2025	0.49	0.5	0.5	0.5	0.48	2.11M
July 10, 2025	0.57	0.47	0.47	0.57	0.47	18.09M
July 09, 2025	0.54	0.57	0.57	0.59	0.54	4.82M
July 08, 2025	0.61	0.53	0.53	0.63	0.51	15.99M
July 07, 2025	0.58	0.61	0.61	0.67	0.58	20.41M
July 04, 2025	0.59	0.59	0.59	0.59	0.56	4.18M
July 03, 2025	0.55	0.58	0.58	0.59	0.53	6.84M
July 02, 2025	0.5	0.55	0.55	0.56	0.5	9.88M
June 30, 2025	0.5	0.5	0.5	0.5	0.49	3.22M
June 27, 2025	0.48	0.5	0.5	0.5	0.48	3.36M
June 26, 2025	0.49	0.5	0.5	0.5	0.48	5.14M
June 25, 2025	0.51	0.5	0.5	0.51	0.48	4.25M
June 24, 2025	0.5	0.5	0.5	0.53	0.48	4.86M
June 23, 2025	0.46	0.5	0.5	0.51	0.46	9.2M
June 20, 2025	0.45	0.46	0.46	0.55	0.44	24.43M
June 19, 2025	0.41	0.44	0.44	0.49	0.41	10.68M
June 18, 2025	0.39	0.4	0.4	0.41	0.39	2.33M
June 17, 2025	0.38	0.39	0.39	0.4	0.38	1.1M
June 16, 2025	0.4	0.39	0.39	0.41	0.37	11.92M
June 13, 2025	0.4	0.4	0.4	0.44	0.38	9.03M

China In-Tech Limited (0464.HK) HKSE