Computer & Technologies Holdings Ltd. 0046
HKEX · Hong Kong SAR China · Technology Services
HKD 1.24+0.02 (+2.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.24 | +2.06% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 16.00K |
| 2026-09-30 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-09-29 | HKD 1.22 | -3.57% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 18.00K |
| 2026-09-28 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 |
| 0 |
| 2026-09-25 | HKD 1.26 | +3.28% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 28.00K |
| 2026-09-24 | HKD 1.22 | +1.67% | HKD 1.21 | HKD 1.22 | HKD 1.21 | 4.00K |
| 2026-09-23 | HKD 1.20 | -4.76% | HKD 1.23 | HKD 1.23 | HKD 1.16 | 24.00K |
| 2026-09-22 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-09-21 | HKD 1.26 | +3.28% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-09-18 | HKD 1.22 | +0.83% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-09-17 | HKD 1.21 | 0.00% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-09-16 | HKD 1.21 | -0.82% | HKD 1.27 | HKD 1.27 | HKD 1.21 | 20.00K |
| 2026-09-15 | HKD 1.22 | -1.61% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 14.00K |
| 2026-09-14 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-09-11 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-09-10 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-09-09 | HKD 1.24 | -1.59% | HKD 1.23 | HKD 1.24 | HKD 1.23 | 38.00K |
| 2026-09-08 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-09-07 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-09-04 | HKD 1.26 | +1.61% | HKD 1.22 | HKD 1.25 | HKD 1.22 | 14.00K |
| 2026-09-03 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 2.00K |
| 2026-09-02 | HKD 1.24 | -4.62% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 44.00K |
| 2026-09-01 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-08-31 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-08-28 | HKD 1.30 | -0.76% | HKD 1.30 | HKD 1.30 | HKD 1.23 | 86.00K |
| 2026-08-27 | HKD 1.31 | +0.77% | HKD 1.31 | HKD 1.32 | HKD 1.30 | 234.00K |
| 2026-08-26 | HKD 1.30 | +0.39% | HKD 1.31 | HKD 1.31 | HKD 1.30 | 32.00K |
| 2026-08-25 | HKD 1.29 | -2.63% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-08-24 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.33 | HKD 1.30 | 36.00K |
| 2026-08-21 | HKD 1.33 | +3.50% | HKD 1.28 | HKD 1.33 | HKD 1.28 | 38.00K |
| 2026-08-20 | HKD 1.28 | -1.91% | HKD 1.32 | HKD 1.32 | HKD 1.28 | 194.00K |
| 2026-08-19 | HKD 1.31 | +5.65% | HKD 1.25 | HKD 1.31 | HKD 1.25 | 140.00K |
| 2026-08-18 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-08-17 | HKD 1.24 | +0.81% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-08-14 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-08-13 | HKD 1.23 | -2.38% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 16.00K |
| 2026-08-12 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-11 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-10 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-07 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-06 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.22 | 12.00K |
| 2026-08-05 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-04 | HKD 1.26 | +2.44% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-03 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-31 | HKD 1.23 | +0.82% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-30 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-07-29 | HKD 1.22 | -3.94% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 4.00K |
| 2026-07-28 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-07-27 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-07-24 | HKD 1.27 | +0.79% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-07-23 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-07-22 | HKD 1.26 | +3.28% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-07-21 | HKD 1.22 | -3.17% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 4.00K |
| 2026-07-20 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-07-17 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 10.00K |
| 2026-07-16 | HKD 1.26 | +1.61% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 10.00K |
| 2026-07-15 | HKD 1.24 | +2.48% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 0 |
| 2026-07-14 | HKD 1.21 | +0.83% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-07-13 | HKD 1.20 | -4.76% | HKD 1.21 | HKD 1.21 | HKD 1.20 | 50.00K |
| 2026-07-10 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 4.00K |
| 2026-07-09 | HKD 1.25 | +1.63% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 102.00K |
| 2026-07-08 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-07 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-06 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-03 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-02 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 22.00K |
| 2026-06-30 | HKD 1.23 | -0.81% | HKD 1.24 | HKD 1.24 | HKD 1.23 | 30.00K |
| 2026-06-29 | HKD 1.24 | +1.64% | HKD 1.22 | HKD 1.24 | HKD 1.22 | 62.08K |
| 2026-06-26 | HKD 1.22 | -1.61% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 222.00K |
| 2026-06-25 | HKD 1.24 | -0.80% | HKD 1.22 | HKD 1.25 | HKD 1.22 | 164.00K |
| 2026-06-24 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-06-23 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-06-22 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-06-18 | HKD 1.25 | +3.31% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 200.00K |
| 2026-06-17 | HKD 1.21 | 0.00% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-06-16 | HKD 1.21 | 0.00% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-06-15 | HKD 1.21 | +0.83% | HKD 1.20 | HKD 1.21 | HKD 1.20 | 88.00K |
| 2026-06-12 | HKD 1.20 | +0.84% | HKD 1.16 | HKD 1.20 | HKD 1.16 | 120.00K |
| 2026-06-11 | HKD 1.19 | -1.65% | HKD 1.19 | HKD 1.20 | HKD 1.19 | 50.00K |
| 2026-06-10 | HKD 1.21 | 0.00% | HKD 1.20 | HKD 1.21 | HKD 1.18 | 44.00K |
| 2026-06-09 | HKD 1.21 | -0.82% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-06-08 | HKD 1.22 | +1.67% | HKD 1.20 | HKD 1.22 | HKD 1.19 | 36.00K |
| 2026-06-05 | HKD 1.20 | -1.64% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 10.42K |
| 2026-06-04 | HKD 1.22 | +2.52% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 30.00K |
| 2026-06-03 | HKD 1.19 | +1.71% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 0 |
| 2026-06-02 | HKD 1.17 | +0.86% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-06-01 | HKD 1.16 | -4.13% | HKD 1.17 | HKD 1.17 | HKD 1.10 | 82.00K |
| 2026-05-29 | HKD 1.21 | +2.54% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-05-28 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-05-27 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |