Skip to main content
logo
Cirtek Holdings Limited (HKG:1433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0780
+0.0010 (1.30%)
At close: Mar 27, 2026

Cirtek Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.081.30%650,000
Mar 26, 20260.080.080.070.080.084.05%1,830,000
Mar 25, 20260.080.080.070.070.07-1.33%600,000
Mar 24, 20260.080.080.080.080.08-700,000
Mar 23, 20260.080.080.060.080.08-17.58%14,820,000
Mar 20, 20260.090.090.090.090.09-200,000
Mar 19, 20260.090.090.090.090.09-1.09%770,000
Mar 18, 20260.090.090.090.090.091.10%110,000
Mar 17, 20260.090.090.090.090.091.11%930,000
Mar 16, 20260.090.090.090.090.09-4.26%1,530,000
Mar 13, 20260.090.090.090.090.092.17%390,000
Mar 12, 20260.090.090.090.090.09-1.08%720,000
Mar 11, 20260.090.100.090.090.09-2.11%260,000
Mar 10, 20260.090.100.090.100.103.26%380,000
Mar 9, 20260.090.090.090.090.09-2.13%110,000
Mar 6, 20260.090.090.090.090.09-100,000
Mar 5, 20260.090.090.090.090.092.17%280,000
Mar 4, 20260.100.100.090.090.09-4.17%3,690,000
Mar 3, 20260.100.100.100.100.10-1.03%20,000
Mar 2, 20260.100.100.100.100.10-300,000
Feb 27, 20260.100.100.100.100.101.04%160,000
Feb 26, 20260.100.100.100.100.10-270,000
Feb 25, 20260.100.100.100.100.10-1.03%240,000
Feb 24, 20260.100.100.100.100.101.04%540,000
Feb 23, 20260.100.100.100.100.10-2.04%580,000
Feb 20, 20260.100.100.100.100.102.08%400,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-690,000
Feb 12, 20260.100.100.090.100.103.23%400,000
Feb 11, 20260.090.100.090.090.09-2.11%650,000
Feb 10, 20260.100.100.090.100.105.56%1,590,000
Feb 9, 20260.090.090.090.090.09-1,770,000
Feb 6, 20260.090.090.090.090.09-1,100,000
Feb 5, 20260.090.090.090.090.09-1.10%6,460,000
Feb 4, 20260.090.090.090.090.09-1.09%1,530,000
Feb 3, 20260.090.090.090.090.09-1.08%80,000
Feb 2, 20260.090.090.090.090.09-1.06%1,150,000
Jan 30, 20260.090.100.090.090.09-850,000
Jan 29, 20260.100.100.090.090.09-1.05%1,010,000
Jan 28, 20260.090.100.090.100.10-3,130,000
Jan 27, 20260.100.100.100.100.101.06%180,000
Jan 26, 20260.090.100.090.090.09-820,000
Jan 23, 20260.090.100.090.090.09-810,000
Jan 22, 20260.100.100.090.090.09-310,000
Jan 21, 20260.090.100.090.090.091.08%830,000
Jan 20, 20260.090.100.090.090.09-1.06%1,090,000
Jan 19, 20260.100.100.090.090.09-3.09%1,430,000
Jan 16, 20260.100.100.100.100.10-760,000
Jan 15, 20260.100.100.100.100.102.11%230,000
Jan 14, 20260.100.100.100.100.10-300,000