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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.72	0.72	0.72	0.72	0.72	290,000
December 23, 2025	0.73	0.72	0.72	0.73	0.72	42,000
December 22, 2025	0.75	0.75	0.75	0.75	0.75	10,000
December 19, 2025	0.73	0.7	0.7	0.73	0.67	115,000
December 18, 2025	0.69	0.73	0.73	0.73	0.62	44,000
December 17, 2025	0.68	0.68	0.68	0.68	0.68	5,000
December 16, 2025	0.65	0.66	0.66	0.66	0.65	10,000
December 15, 2025	0.73	0.72	0.72	0.73	0.72	5,000
December 12, 2025	0.72	0.69	0.69	0.72	0.69	5,000
December 11, 2025	0.65	0.69	0.69	0.69	0.65	18,500
December 10, 2025	0.69	0.65	0.65	0.69	0.65	12,500
December 09, 2025	0.66	0.69	0.69	0.69	0.66	5,000
December 08, 2025	0.69	0.69	0.69	0.69	0.69	16,500
December 05, 2025	0.7	0.69	0.69	0.7	0.68	76,000
December 04, 2025	0.64	0.7	0.7	0.7	0.64	228,500
December 03, 2025	0.65	0.64	0.64	0.65	0.63	25,000
December 02, 2025	0.64	0.7	0.7	0.7	0.64	55,000
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

Contel Technology Company Limited (1912.HK) HKSE