China ITS (Holdings) Co., Ltd. (HKG:1900)
Hong Kong · Delayed Price · Currency is HKD 0.1810
+0.0030 (1.69%)
Jul 15, 2026, 3:27 PM HKT
China ITS (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 89,000 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.73% | 138,000 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.86% | 700,000 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.94% | 120,000 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.00% | 15,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 171,000 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.57% | 626,000 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -6.16% | 320,000 |
| Jul 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 180,000 |
| Jul 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.95% | 113,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | -4.11% | 596,000 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 142,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 145,000 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 24, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.32% | 99,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.22% | 319,000 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 143,000 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.23% | 35,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Jun 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.23% | 116,000 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 100,000 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -1.29% | 156,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.10% | 948,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 49,000 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 162,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.83% | 55,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 368,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 312,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 125,000 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.42% | 432,000 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.75% | 56,000 |
| May 29, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 515,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 117,000 |
| May 27, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 77,000 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 221,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 95,000 |
| May 21, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 48,000 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.84% | 155,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 318,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 564,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 512,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,241,000 |
| May 12, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 834,000 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 891,000 |
| May 8, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,022,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 444,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 50,000 |
| May 5, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 83,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 44,000 |