CTR Holdings Limited (HKG:1416)
Hong Kong · Delayed Price · Currency is HKD 0.2290
-0.0010 (-0.43%)
May 28, 2026, 3:28 PM HKT
CTR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,080,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | - |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 80,000 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 990,000 |
| 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 |