CTR Holdings Limited (HKG:1416)
Hong Kong · Delayed Price · Currency is HKD 0.1700
-0.0040 (-2.30%)
At close: Jan 29, 2026
CTR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 500,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 420,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.21% | 830,000 |
| Jan 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -6.50% | 900,000 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 300,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 380,000 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.52% | 580,000 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 2,060,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 160,000 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 90,000 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.37% | 1,610,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 190,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 370,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 190,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,680,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.03% | 2,000,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.79% | 3,630,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 2,150,000 |
| Dec 11, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -7.58% | 1,900,000 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.93% | 1,280,000 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,230,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.07% | 1,430,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.62% | - |
| Dec 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 9.05% | 920,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -2.78% | 950,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.68% | 670,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 600,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 2.22% | 10,000 |
| Nov 27, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -2.17% | 1,860,000 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.96% | 750,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 1.26% | 490,000 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.27% | 1,200,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.23% | 2,240,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 480,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 1,420,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 2,700,000 |