CNT Group Limited (HKG:0701)
Hong Kong · Delayed Price · Currency is HKD 0.1170
0.00 (0.00%)
Jul 14, 2026, 1:41 PM HKT
CNT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.43% | 150,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 320,000 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.10% | 806,000 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 140,000 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500,000 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,000 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.55% | 2,694,000 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 114,000 |
| Jun 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 102,525 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 202,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.96% | 24,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | 94,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.46% | 798,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 52,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 571,360 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 176,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 547,700 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 1,020,753 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 20,340 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 268,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 728,140 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 234,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 450,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 1,102,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 808,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 442,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 416,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 790,000 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.28% | 1,720,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 930,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 470,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 250,000 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.68% | 996,000 |
| May 21, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.61% | 814,000 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 146,000 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.22% | 628,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.77% | 1,170,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 465,365 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 1,543,904 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 876,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 1,818,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,730,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,608,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 696,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 806,000 |
| May 5, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 2,664,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.77% | 384,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -8.28% | 3,044,000 |