Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong · Delayed Price · Currency is HKD 1.160
0.00 (-0.85%)
Jun 1, 2026, 3:47 PM HKT
HKG:0046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | -4.13% | 82,000 |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| May 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 18,000 |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| May 26, 2026 | 1.17 | 1.17 | 1.16 | 1.18 | 1.18 | -0.84% | 18,000 |
| May 22, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.46% | 30,000 |
| May 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 15, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 94,000 |
| May 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 32,000 |
| May 12, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 106,000 |
| May 11, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 280,000 |
| May 8, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 184,000 |
| May 7, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 140,000 |
| May 6, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | - | 181,200 |
| May 5, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 260,000 |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 112,000 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -3.94% | 64,000 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 228,000 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 22,000 |
| Apr 21, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 8.13% | 146,000 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 8,000 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 56,000 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 76,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 10, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 90,000 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 42,000 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 2, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 112,000 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 4.45% | 34,000 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | 0.79% | 34,000 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.23 | -1.55% | 78,000 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | -1.53% | 8,000 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 1.55% | 68,000 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.24 | -3.01% | 126,000 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.28 | 2.31% | 136,000 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.25 | -4.41% | 110,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -0.73% | 4,000 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.32 | -1.44% | 76,000 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -1.42% | - |