Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.030 (2.48%)
Jul 13, 2026, 2:48 PM HKT
HKG:0046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 50,000 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | 0.80% | 4,000 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 102,000 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 22,000 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 30,000 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 62,083 |
| Jun 26, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 222,000 |
| Jun 25, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 164,000 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 22, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | - | 112,000 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 200,000 |
| Jun 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 88,000 |
| Jun 12, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 120,000 |
| Jun 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 50,000 |
| Jun 10, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 44,000 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jun 8, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 36,000 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 10,419 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 30,000 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| 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 | - | - |