Contel Technology Company Limited - 1912.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	0.76	0.7	0.7	0.76	0.64	92,000
November 28, 2025	0.7	0.66	0.66	0.7	0.64	30,000
November 27, 2025	0.7	0.7	0.7	0.7	0.7	28,000
November 26, 2025	0.84	0.77	0.77	0.84	0.77	10,000
November 25, 2025	0.7	0.76	0.76	0.76	0.7	26,000
November 24, 2025	0.71	0.76	0.76	0.77	0.7	66,500
November 21, 2025	0.77	0.77	0.77	0.77	0.77	39,000
November 20, 2025	0.74	0.79	0.79	0.8	0.73	98,500
November 19, 2025	0.72	0.73	0.73	0.73	0.72	38,000
November 18, 2025	0.79	0.77	0.77	0.79	0.76	16,500
November 17, 2025	0.7	0.8	0.8	0.8	0.7	483,000
November 14, 2025	0.7	0.71	0.71	0.71	0.7	89,000
November 13, 2025	0.72	0.72	0.72	0.72	0.72	31,000
November 12, 2025	0.72	0.72	0.72	0.73	0.71	31,500
November 11, 2025	0.75	0.71	0.71	0.75	0.7	38,500
November 10, 2025	0.78	0.71	0.71	0.78	0.7	47,500
November 07, 2025	0.72	0.75	0.75	0.81	0.71	87,500
November 06, 2025	0.75	0.72	0.72	0.76	0.72	55,500
November 05, 2025	0.74	0.74	0.74	0.74	0.73	35,000
November 04, 2025	0.75	0.74	0.74	0.75	0.74	82,000
November 03, 2025	0.74	0.75	0.75	0.75	0.74	38,500
October 31, 2025	0.8	0.76	0.76	0.8	0.75	101,000
October 30, 2025	0.74	0.83	0.83	0.83	0.74	103,500
October 28, 2025	0.77	0.74	0.74	0.77	0.74	69,500
October 27, 2025	0.75	0.77	0.77	0.79	0.74	67,000
October 26, 2025	0.75	0.77	0.77	0.79	0.74	31,000
October 24, 2025	0.75	0.75	0.75	0.76	0.75	55,500
October 23, 2025	0.75	0.75	0.75	0.77	0.75	111,500
October 22, 2025	0.8	0.77	0.77	0.8	0.77	1,500
October 21, 2025	0.77	0.8	0.8	0.83	0.77	4,100
October 20, 2025	0.85	0.79	0.79	0.85	0.79	2,500
October 17, 2025	0.8	0.78	0.78	0.8	0.78	505,000
October 16, 2025	0.83	0.81	0.81	0.83	0.79	46,000
October 15, 2025	0.82	0.83	0.83	0.83	0.81	77,000
October 14, 2025	0.85	0.82	0.82	0.88	0.82	69,500
October 13, 2025	0.83	0.85	0.85	0.88	0.82	245,000
October 10, 2025	0.84	0.83	0.83	0.85	0.82	162,000
October 09, 2025	0.82	0.88	0.88	0.89	0.8	333,000
October 08, 2025	0.8	0.83	0.83	0.83	0.8	111,500
October 06, 2025	0.82	0.84	0.84	0.84	0.8	151,500
October 03, 2025	0.84	0.83	0.83	0.85	0.8	427,500
October 02, 2025	0.93	0.85	0.85	0.93	0.82	1.28M
September 30, 2025	0.92	0.98	0.98	1	0.92	380,500
September 29, 2025	0.96	0.91	0.91	1.06	0.91	368,000
September 26, 2025	0.91	0.95	0.95	1.06	0.91	1.18M
September 25, 2025	0.9	0.91	0.91	0.92	0.9	288,500
September 24, 2025	0.96	0.91	0.91	0.97	0.87	635,500
September 23, 2025	0.92	0.96	0.96	1.11	0.85	4.5M
September 22, 2025	0.81	0.8	0.8	0.81	0.78	1,500
September 19, 2025	0.78	0.81	0.81	0.82	0.78	12,500
September 18, 2025	0.78	0.8	0.8	0.84	0.78	143,500
September 17, 2025	0.8	0.78	0.78	0.8	0.76	157,000
September 16, 2025	0.82	0.82	0.82	0.82	0.82	0
September 15, 2025	0.78	0.82	0.82	0.82	0.78	8,000
September 12, 2025	0.83	0.84	0.84	0.85	0.83	27,000
September 11, 2025	0.8	0.8	0.8	0.8	0.8	13,500
September 10, 2025	0.79	0.82	0.82	0.82	0.79	25,000
September 09, 2025	0.8	0.83	0.83	0.83	0.8	53,000
September 08, 2025	0.76	0.8	0.8	0.81	0.76	87,000
September 05, 2025	0.77	0.78	0.78	0.78	0.77	20,000

Contel Technology Company Limited (1912.HK) HKSE