Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong · Delayed Price · Currency is HKD 1.200
0.00 (0.00%)
Nov 12, 2026, 3:59 PM HKT
HKG:0046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 128,000 |
| Nov 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,000 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 10,000 |
| Nov 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | 14,000 |
| Nov 5, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 22,000 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 14,000 |
| Nov 3, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 12,000 |
| Nov 2, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.19 | 0.85% | 2,000 |
| Oct 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 10,000 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 20,000 |
| Oct 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.90% | 8,000 |
| Oct 27, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.75% | 10,000 |
| Oct 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,000 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.19 | -4.03% | 6,000 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Oct 21, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.51% | 10,000 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 66,000 |
| Oct 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 42,000 |
| Oct 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 40,000 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 8, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.06% | 102,000 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.10% | 54,000 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 5, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -4.03% | 68,000 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | 16,000 |
| Sep 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.57% | 18,000 |
| Sep 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| 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 |