Continental Aerospace Technologies Holding Limited (HKG:0232)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0050 (1.25%)
Jul 10, 2026, 4:08 PM HKT
HKG:0232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 30,065,163 |
| Jul 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 26,278,000 |
| Jul 8, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 48,969,950 |
| Jul 7, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 29,410,000 |
| Jul 6, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 21,068,000 |
| Jul 3, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 19,162,000 |
| Jul 2, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 14,411,710 |
| Jun 30, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 49,345,759 |
| Jun 29, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 81,113,652 |
| Jun 26, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 40,529,371 |
| Jun 25, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 27,465,771 |
| Jun 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 33,985,000 |
| Jun 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 39,480,000 |
| Jun 22, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 27,979,390 |
| Jun 18, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 172,751,400 |
| Jun 17, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 46,516,969 |
| Jun 16, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 78,810,550 |
| Jun 15, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 118,549,130 |
| Jun 12, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 121,455,695 |
| Jun 11, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 196,355,122 |
| Jun 10, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 375,259,075 |
| Jun 9, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 571,045,831 |
| Jun 8, 2026 | 0.23 | 0.45 | 0.23 | 0.39 | 0.39 | 90.59% | 1,019,506,000 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -0.96% | 44,034,000 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | - | 22,794,000 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -1.88% | 28,816,000 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -5.33% | 125,706,800 |
| Jun 1, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.22 | 11.39% | 105,769,900 |
| May 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 4.66% | 174,255,400 |
| 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 | 0.17 | 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 | 0.16 | -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 | -9.37% | 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 | 0.17 | -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 | 0.18 | 1.09% | 38,366,000 |
| Apr 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.02% | 99,138,000 |