Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong · Delayed Price · Currency is HKD 1.260
+0.040 (3.28%)
Sep 25, 2026, 3:03 PM HKT
HKG:0046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 28,000 |
| Sep 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 4,000 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -4.76% | 24,000 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 18,000 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 16, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.82% | 20,000 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 14,000 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 38,000 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 14,000 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,000 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 44,000 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 28, 2026 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 86,000 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.25 | 0.77% | 234,000 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.24 | 0.39% | 32,000 |
| Aug 25, 2026 | 1.29 | 1.29 | 1.29 | 1.30 | 1.24 | -2.63% | 4,000 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.27 | - | 36,000 |
| Aug 21, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.27 | 3.50% | 38,000 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.23 | -1.91% | 194,000 |
| Aug 19, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.25 | 5.65% | 140,000 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | - | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 0.81% | - |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | - | - |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | -2.38% | 16,000 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Aug 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Aug 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Aug 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Aug 6, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.20 | - | 12,000 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 2.44% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | - | - |
| Jul 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | 0.82% | - |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | - | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | -3.94% | 4,000 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | - |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | - |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | 0.79% | - |
| Jul 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 3.28% | - |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.16 | -3.17% | 4,000 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |