Continental Aerospace Technologies Holding Limited (HKG:0232)
Hong Kong · Delayed Price · Currency is HKD 0.1490
+0.0050 (3.47%)
At close: Mar 27, 2026
HKG:0232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.78% | 1,918,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 3,018,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 4,684,000 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 8,148,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 15,604,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 14,232,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 17,170,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 24,534,000 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 26,307,930 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 11,524,000 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 13,323,920 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | 8,246,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 8,712,000 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 11,266,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 23,830,000 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,888,000 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,850,000 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 29,394,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.94% | 16,434,000 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,170,850 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 15,630,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 14,250,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,920,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 9,322,000 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.80% | 7,526,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 7,514,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 6,416,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 5,910,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 11,286,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 7,344,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 4,406,339 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 6,242,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 6,092,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 11,468,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 14,708,000 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.17% | 27,476,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 23,965,710 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 12,186,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,804,820 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 14,534,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 15,948,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 37,770,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.55% | 53,715,710 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 9,270,550 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 16,726,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,803,985 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 13,437,695 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,998,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.60% | 42,314,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 26,556,000 |