Continental Aerospace Technologies Holding Limited (HKG:0232)
Hong Kong · Delayed Price · Currency is HKD 0.2020
+0.0090 (4.66%)
May 29, 2026, 4:08 PM HKT
HKG:0232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 4.66% | 174,255,484 |
| May 27, 2026 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 9.66% | 170,922,000 |
| May 26, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 10.00% | 60,628,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 12,680,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 8,279,768 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,254,275 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 4,790,000 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 30,548,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 6,514,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 17,908,000 |
| May 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.30% | 48,034,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.38% | 66,662,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 38,316,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 15,064,000 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.49% | 69,342,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,034,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 10,358,550 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 16,658,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.80% | 19,834,000 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 30,990,000 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 38,366,000 |
| Apr 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.02% | 99,138,000 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.91% | 34,638,000 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 27,018,000 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 39,186,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 16,793,500 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 12,773,710 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 7,772,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 11,486,000 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 8,044,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | 17,278,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 4,200,000 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.55% | 10,498,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 4,960,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 28,326,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.11% | 13,482,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 11,548,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 16,470,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 13,582,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 7,528,000 |
| 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 |