CTR Holdings Limited (HKG:1416)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0010 (-0.49%)
Jun 18, 2026, 4:08 PM HKT
CTR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 240,000 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 180,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 250,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 300,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.87% | 990,000 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 360,000 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.47% | 450,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 360,000 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 80,000 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.62% | 1,800,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.11% | 1,210,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 840,000 |
| May 29, 2026 | 0.23 | 0.27 | 0.22 | 0.24 | 0.24 | 5.24% | 4,030,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,070,000 |
| May 27, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.44% | 1,290,000 |
| May 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.98% | 3,320,000 |
| May 22, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.50% | 7,380,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 840,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | - |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 1,770,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.40% | 860,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.33% | 1,020,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 150,000 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.91% | 230,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 960,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 230,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 330,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 420,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 6.50% | 1,120,000 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,350,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 930,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 130,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 440,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,110,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 50,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.05% | 1,580,000 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -10.86% | 4,530,000 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.18% | 1,710,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,330,000 |
| Apr 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.55% | 2,550,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 990,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.19% | 750,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 100,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 1,680,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 260,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 370,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 780,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |