China ITS (Holdings) Co., Ltd. (HKG:1900)
Hong Kong · Delayed Price · Currency is HKD 0.2550
-0.0050 (-1.92%)
Jun 3, 2026, 11:33 AM HKT
China ITS (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 54,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 10,000 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 8,000 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 896,000 |
| Apr 24, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 151,000 |
| Apr 23, 2026 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 387,000 |
| Apr 22, 2026 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 25.54% | 2,959,000 |
| Apr 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.21% | 33,000 |
| Apr 20, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | -1.74% | 1,775,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 13,020 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -6.00% | 425,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 14, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 7.30% | 637,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 18,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.33% | 512,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 731,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 935,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.31% | 917,000 |
| Apr 1, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 4.94% | 2,199,000 |
| Mar 31, 2026 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -11.64% | 1,860,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 1,396,000 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 222,000 |
| Mar 26, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 838,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 164,000 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 292,000 |
| Mar 23, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 109,000 |
| Mar 20, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 149,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 96,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 12,000 |