CTR Holdings Limited (HKG:1416)
Hong Kong · Delayed Price · Currency is HKD 0.1840
+0.0110 (6.36%)
At close: Mar 26, 2026
CTR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.36% | 700,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 850,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.76% | 1,240,000 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 350,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.70% | 1,800,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 780,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.50% | 470,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 260,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 90,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.11% | 160,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 1,190,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 480,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 590,000 |
| Mar 9, 2026 | 0.23 | 0.21 | 0.20 | 0.20 | 0.20 | -12.72% | 2,130,000 |
| Mar 6, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 8.57% | 3,580,000 |
| Mar 5, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 15.38% | 3,440,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 390,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.39% | 1,310,000 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.80% | 840,000 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.98% | 660,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 910,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.38% | 1,380,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.76% | 1,020,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 970,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.44% | 2,730,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 210,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 440,000 |
| Feb 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.40% | 2,970,000 |
| Feb 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 10.29% | 2,930,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 1,430,000 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 270,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 300,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 140,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 3,620,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 880,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 1,710,000 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 1,910,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.88% | 2,200,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 900,000 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 600,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 420,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 1,110,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 890,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 200,000 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.87% | 3,060,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.87% | 1,950,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 320,000 |