Skip to main content
logo
CTR Holdings Limited (HKG:1416)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
+0.0010 (1.20%)
Aug 8, 2025, 11:27 AM HKT

CTR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.080.080.080.080.081.20%130,000
Aug 7, 20250.080.080.080.080.08--
Aug 6, 20250.080.080.080.080.08-1.19%260,000
Aug 5, 20250.090.090.080.080.08-3.45%270,000
Aug 4, 20250.090.090.080.090.093.57%1,960,000
Aug 1, 20250.080.080.080.080.08-1,100,000
Jul 31, 20250.080.080.080.080.08-410,000
Jul 30, 20250.080.080.080.080.08-1.18%-
Jul 29, 20250.090.090.080.090.09-580,000
Jul 28, 20250.090.090.090.090.09--
Jul 25, 20250.090.090.090.090.09-40,000
Jul 24, 20250.080.090.080.090.092.41%340,000
Jul 23, 20250.080.080.080.080.08-40,000
Jul 22, 20250.080.080.080.080.08-170,000
Jul 21, 20250.080.080.080.080.08-50,000
Jul 18, 20250.080.080.080.080.082.47%1,300,000
Jul 17, 20250.080.080.080.080.08-440,000
Jul 16, 20250.080.080.080.080.08-2.41%350,000
Jul 15, 20250.080.080.080.080.081.22%100,000
Jul 14, 20250.080.090.080.080.082.50%1,330,000
Jul 11, 20250.080.080.080.080.08-30,000
Jul 10, 20250.080.080.080.080.08-1.23%640,000
Jul 9, 20250.080.080.080.080.082.53%1,980,000
Jul 8, 20250.080.080.080.080.08-4.82%1,870,000
Jul 7, 20250.090.090.080.080.08-1.19%490,000
Jul 4, 20250.080.080.080.080.08--
Jul 3, 20250.080.080.080.080.086.33%2,010,000
Jul 2, 20250.080.090.080.080.081.28%970,000
Jun 30, 20250.080.080.080.080.086.85%600,000
Jun 27, 20250.070.070.070.070.07--
Jun 26, 20250.070.070.070.070.07-450,000
Jun 25, 20250.070.080.070.070.07-1.35%1,740,000
Jun 24, 20250.070.070.070.070.07--
Jun 23, 20250.070.070.070.070.07-1.33%10,000
Jun 20, 20250.080.080.080.080.081.35%50,000
Jun 19, 20250.070.070.070.070.07--
Jun 18, 20250.080.080.070.070.07-520,000
Jun 17, 20250.070.070.070.070.074.23%-
Jun 16, 20250.070.080.070.070.07-4.05%200,000
Jun 13, 20250.070.070.070.070.07-3.90%1,640,000
Jun 12, 20250.080.080.080.080.08-3.75%3,060,000
Jun 11, 20250.080.080.070.080.082.56%220,000
Jun 10, 20250.080.080.080.080.084.00%30,000
Jun 9, 20250.070.080.070.080.08-3.85%1,690,000
Jun 6, 20250.080.080.080.080.08-2.50%1,320,000
Jun 5, 20250.080.080.080.080.082.56%270,000
Jun 4, 20250.070.080.070.080.085.41%720,000
Jun 3, 20250.080.080.070.070.07-7.50%2,540,000
Jun 2, 20250.070.080.070.080.083.90%480,000
May 30, 20250.080.090.080.080.08-8.33%1,740,000