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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.59	0.59	0.59	0.59	0.59	0
February 13, 2026	0.58	0.59	0.59	0.59	0.58	25,000
February 12, 2026	0.52	0.55	0.55	0.55	0.52	33,500
February 11, 2026	0.55	0.55	0.55	0.55	0.55	5,000
February 10, 2026	0.55	0.55	0.55	0.55	0.55	5,000
February 09, 2026	0.55	0.55	0.55	0.55	0.55	0
February 06, 2026	0.55	0.55	0.55	0.55	0.51	75,000
February 05, 2026	0.55	0.55	0.55	0.55	0.55	16,000
February 04, 2026	0.55	0.56	0.56	0.56	0.55	43,500
February 03, 2026	0.51	0.55	0.55	0.55	0.51	55,000
February 02, 2026	0.56	0.56	0.56	0.56	0.56	5,000
January 30, 2026	0.57	0.56	0.56	0.57	0.56	39,600
January 29, 2026	0.57	0.57	0.57	0.57	0.57	6,600
January 28, 2026	0.58	0.57	0.57	0.58	0.57	55,000
January 27, 2026	0.57	0.57	0.57	0.57	0.57	15,000
January 26, 2026	0.57	0.57	0.57	0.57	0.57	0
January 23, 2026	0.58	0.57	0.57	0.59	0.57	116,000
January 22, 2026	0.58	0.61	0.61	0.61	0.58	17,000
January 21, 2026	0.59	0.58	0.58	0.59	0.58	30,000
January 20, 2026	0.62	0.59	0.59	0.62	0.59	14,500
January 19, 2026	0.61	0.6	0.6	0.62	0.6	20,000
January 16, 2026	0.6	0.6	0.6	0.6	0.6	0
January 15, 2026	0.63	0.6	0.6	0.63	0.59	620,000
January 14, 2026	0.65	0.65	0.65	0.65	0.65	11,000
January 13, 2026	0.68	0.68	0.68	0.68	0.68	0
January 12, 2026	0.67	0.68	0.68	0.68	0.65	188,000
January 09, 2026	0.69	0.69	0.69	0.69	0.69	20,000
January 08, 2026	0.68	0.69	0.69	0.72	0.66	120,000
January 07, 2026	0.66	0.69	0.69	0.69	0.65	36,000
January 06, 2026	0.69	0.69	0.69	0.69	0.69	90,000
January 05, 2026	0.7	0.7	0.7	0.7	0.7	10,000
January 02, 2026	0.71	0.71	0.71	0.71	0.71	5,000
December 31, 2025	0.71	0.71	0.71	0.71	0.71	10,000
December 30, 2025	0.72	0.72	0.72	0.72	0.72	0
December 29, 2025	0.72	0.72	0.72	0.72	0.72	0
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

Contel Technology Company Limited (1912.HK) HKSE