Inspur Digital Enterprise Technology Limited (0596.HK) HKSE
3.47
-0.17(-4.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.64 | 3.47 | 3.47 | 3.64 | 3.46 | 4.36M |
| March 12, 2026 | 3.56 | 3.64 | 3.64 | 3.67 | 3.38 | 10.2M |
| March 11, 2026 | 3.75 | 3.56 | 3.56 | 3.76 | 3.54 | 4.64M |
| March 10, 2026 | 3.88 | 3.65 | 3.65 | 3.95 | 3.63 | 2.81M |
| March 09, 2026 | 3.84 | 3.8 | 3.8 | 3.97 | 3.65 | 8.31M |
| March 06, 2026 | 3.56 | 3.85 | 3.85 | 3.97 | 3.56 | 8.56M |
| March 05, 2026 | 3.6 | 3.66 | 3.66 | 3.77 | 3.59 | 6.86M |
| March 04, 2026 | 3.51 | 3.47 | 3.47 | 3.59 | 3.45 | 2.29M |
| March 03, 2026 | 3.54 | 3.55 | 3.55 | 3.77 | 3.49 | 6.95M |
| March 02, 2026 | 3.64 | 3.54 | 3.54 | 3.67 | 3.48 | 5.44M |
| February 27, 2026 | 3.7 | 3.72 | 3.72 | 3.77 | 3.6 | 5.51M |
| February 26, 2026 | 3.79 | 3.66 | 3.66 | 3.8 | 3.66 | 2.69M |
| February 25, 2026 | 3.71 | 3.73 | 3.73 | 3.81 | 3.71 | 3.78M |
| February 24, 2026 | 4.01 | 3.73 | 3.73 | 4.04 | 3.64 | 6.49M |
| February 23, 2026 | 4.1 | 4.05 | 4.05 | 4.13 | 4 | 3.86M |
| February 20, 2026 | 4.05 | 3.99 | 0 | 4.05 | 3.9 | 3.15M |
| February 16, 2026 | 3.95 | 4.05 | 0 | 4.06 | 3.88 | 1.7M |
| February 13, 2026 | 4.05 | 4.04 | 0 | 4.1 | 3.93 | 6.68M |
| February 12, 2026 | 4.19 | 4.1 | 0 | 4.19 | 4.05 | 4.29M |
| February 11, 2026 | 4.38 | 4.25 | 0 | 4.39 | 4.18 | 7.48M |
| February 10, 2026 | 4.5 | 4.4 | 0 | 4.55 | 4.36 | 4.03M |
| February 09, 2026 | 4.5 | 4.42 | 0 | 4.57 | 4.32 | 4.17M |
| February 06, 2026 | 4.5 | 4.4 | 0 | 4.55 | 4.26 | 3.63M |
| February 05, 2026 | 4.27 | 4.55 | 0 | 4.61 | 4.15 | 13.59M |
| February 04, 2026 | 4.76 | 4.27 | 0 | 4.76 | 4.27 | 14.8M |
| February 03, 2026 | 4.88 | 4.74 | 0 | 4.89 | 4.65 | 3.86M |
| February 02, 2026 | 5 | 4.81 | 0 | 5 | 4.69 | 6.84M |
| January 30, 2026 | 5.08 | 5 | 0 | 5.11 | 4.9 | 5.64M |
| January 29, 2026 | 5.15 | 5.07 | 0 | 5.22 | 5.01 | 4.06M |
| January 28, 2026 | 5.19 | 5.15 | 0 | 5.27 | 5.1 | 4.97M |
| January 27, 2026 | 5.14 | 5.19 | 0 | 5.2 | 5.02 | 6.38M |
| January 26, 2026 | 5.23 | 5.14 | 0 | 5.25 | 5.07 | 6.3M |
| January 23, 2026 | 5.34 | 5.26 | 0 | 5.49 | 5.23 | 3.46M |
| January 22, 2026 | 5.43 | 5.41 | 0 | 5.46 | 5.28 | 2.37M |
| January 21, 2026 | 5.39 | 5.42 | 0 | 5.44 | 5.27 | 4.27M |
| January 20, 2026 | 5.54 | 5.38 | 0 | 5.6 | 5.32 | 5.53M |
| January 19, 2026 | 5.75 | 5.54 | 0 | 5.91 | 5.52 | 6.83M |
| January 16, 2026 | 6.12 | 5.81 | 0 | 6.15 | 5.73 | 5.64M |
| January 15, 2026 | 6.35 | 6.02 | 0 | 6.35 | 5.9 | 7.47M |
| January 14, 2026 | 6.25 | 6.34 | 0 | 6.52 | 6.17 | 8.14M |
| January 13, 2026 | 6.21 | 6.15 | 0 | 6.33 | 5.84 | 9.52M |
| January 12, 2026 | 5.54 | 6.07 | 0 | 6.18 | 5.54 | 15.78M |
| January 09, 2026 | 5.86 | 5.39 | 0 | 5.86 | 5.04 | 17.83M |
| January 08, 2026 | 6.2 | 5.63 | 0 | 6.3 | 5.39 | 16.55M |
| January 07, 2026 | 6.78 | 6.2 | 0 | 6.78 | 6.14 | 13.45M |
| January 06, 2026 | 6.99 | 6.8 | 0 | 7.04 | 6.64 | 5.26M |
| January 05, 2026 | 7.03 | 6.96 | 0 | 7.2 | 6.92 | 3.77M |
| January 02, 2026 | 6.66 | 7 | 0 | 7.03 | 6.6 | 3.12M |
| December 31, 2025 | 6.65 | 6.68 | 0 | 6.75 | 6.62 | 1.77M |
| December 30, 2025 | 6.57 | 6.63 | 0 | 6.64 | 6.48 | 2.29M |
| December 29, 2025 | 6.79 | 6.58 | 0 | 6.79 | 6.48 | 3.37M |
| December 24, 2025 | 6.69 | 6.78 | 0 | 6.78 | 6.56 | 1.34M |
| December 23, 2025 | 6.65 | 6.7 | 0 | 6.7 | 6.52 | 1.89M |
| December 22, 2025 | 6.75 | 6.63 | 0 | 6.82 | 6.6 | 1.54M |
| December 19, 2025 | 6.43 | 6.7 | 0 | 6.76 | 6.43 | 3.78M |
| December 18, 2025 | 6.4 | 6.46 | 0 | 6.48 | 6.27 | 2.23M |
| December 17, 2025 | 6.44 | 6.44 | 0 | 6.46 | 6.22 | 3.55M |
| December 16, 2025 | 6.52 | 6.46 | 0 | 6.52 | 6.32 | 3.05M |
| December 15, 2025 | 6.7 | 6.63 | 0 | 6.7 | 6.52 | 2.7M |
| December 12, 2025 | 6.8 | 6.81 | 0 | 6.81 | 6.62 | 1.36M |
