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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.95	1	1	1.06	0.95	10.63M
September 25, 2025	0.92	0.93	0.93	0.96	0.92	5.51M
September 24, 2025	0.93	0.9	0.9	0.98	0.9	6.02M
September 23, 2025	0.9	0.92	0.92	0.94	0.9	2.84M
September 22, 2025	0.93	0.9	0.9	0.94	0.89	2.81M
September 19, 2025	0.91	0.93	0.93	0.94	0.9	2.75M
September 18, 2025	0.91	0.91	0.91	0.93	0.91	1.62M
September 17, 2025	0.89	0.91	0.91	0.93	0.89	1.99M
September 16, 2025	0.91	0.89	0.89	0.91	0.86	6.4M
September 15, 2025	0.91	0.92	0.92	0.97	0.91	5.87M
September 12, 2025	0.89	0.91	0.91	0.94	0.89	2.7M
September 11, 2025	0.94	0.88	0.88	0.98	0.88	5.57M
September 10, 2025	0.85	0.94	0.94	0.95	0.85	6.48M
September 09, 2025	0.82	0.83	0.83	0.85	0.82	3.43M
September 08, 2025	0.86	0.83	0.83	0.87	0.81	8.49M
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

China In-Tech Limited (0464.HK) HKSE