Skip to main content
logo
Cirtek Holdings Limited (HKG:1433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1040
-0.0060 (-5.45%)
Aug 1, 2025, 4:08 PM HKT

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.110.100.100.10-5.45%3,460,000
Jul 31, 20250.110.110.110.110.11-1.79%1,330,000
Jul 30, 20250.120.120.110.110.11-1.75%7,290,000
Jul 29, 20250.100.120.100.110.1118.75%27,010,000
Jul 28, 20250.100.100.090.100.10-2.04%5,930,000
Jul 25, 20250.100.100.100.100.10-2.00%2,600,000
Jul 24, 20250.100.100.100.100.10-8,720,000
Jul 23, 20250.090.100.090.100.103.09%9,540,000
Jul 22, 20250.100.100.090.100.10-3.96%6,530,000
Jul 21, 20250.100.100.090.100.106.32%5,760,000
Jul 18, 20250.090.100.090.100.105.56%4,850,000
Jul 17, 20250.090.090.090.090.092.27%6,580,000
Jul 16, 20250.090.090.090.090.09-640,000
Jul 15, 20250.090.090.090.090.09--
Jul 14, 20250.090.090.090.090.091.15%2,880,000
Jul 11, 20250.080.090.080.090.098.75%5,050,000
Jul 10, 20250.080.080.080.080.08-180,000
Jul 9, 20250.080.080.080.080.08-20,000
Jul 8, 20250.080.080.080.080.08-2.44%530,000
Jul 7, 20250.080.080.080.080.081.23%1,560,000
Jul 4, 20250.080.080.080.080.081.25%1,220,000
Jul 3, 20250.080.080.080.080.082.56%3,220,000
Jul 2, 20250.080.080.080.080.081.30%2,020,000
Jun 30, 20250.080.080.070.080.08-1.28%6,280,000
Jun 27, 20250.080.080.080.080.084.00%540,000
Jun 26, 20250.080.080.080.080.08-1,860,000
Jun 25, 20250.080.080.080.080.08-3.85%12,450,000
Jun 24, 20250.080.080.080.080.08-8.24%2,800,000
Jun 23, 20250.080.090.080.090.086.25%5,070,000
Jun 20, 20250.080.080.080.080.071.27%4,890,000
Jun 19, 20250.080.080.080.080.07-2.47%5,650,000
Jun 18, 20250.080.080.080.080.07-1.22%1,920,000
Jun 17, 20250.080.080.080.080.07-1,520,000
Jun 16, 20250.080.080.080.080.07-410,000
Jun 13, 20250.080.080.080.080.07-50,000
Jun 12, 20250.080.080.080.080.07-1.20%1,050,000
Jun 11, 20250.080.080.080.080.081.22%1,250,000
Jun 10, 20250.080.080.080.080.07-70,000
Jun 9, 20250.080.080.080.080.071.23%670,000
Jun 6, 20250.080.080.080.080.07-930,000
Jun 5, 20250.080.080.080.080.071.25%1,050,000
Jun 4, 20250.080.080.080.080.07-100,000
Jun 3, 20250.080.080.080.080.07-260,000
Jun 2, 20250.080.080.080.080.07-60,000
May 30, 20250.080.090.080.080.07-4.76%5,330,000
May 29, 20250.080.090.080.080.087.69%7,800,000
May 28, 20250.080.080.080.080.07-1.27%1,340,000
May 27, 20250.080.080.080.080.07-4.82%13,410,000
May 26, 20250.080.080.080.080.08-1.19%1,380,000
May 23, 20250.080.080.080.080.08-1,200,000