CTR Holdings Limited 1416
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.1800-0.01 (-2.70%)
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 0.18 | -2.70% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 1.35M |
| 2026-09-30 | HKD 0.19 | +2.21% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 30.00K |
| 2026-09-29 | HKD 0.18 | -1.63% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.65M |
| 2026-09-28 | HKD 0.18 | -1.60% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.98M |
| 2026-09-25 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-24 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-23 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-22 | HKD 0.19 | -2.09% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 250.00K |
| 2026-09-21 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 60.00K |
| 2026-09-18 | HKD 0.19 | +5.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 80.00K |
| 2026-09-17 | HKD 0.18 | -2.69% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 800.00K |
| 2026-09-16 | HKD 0.19 | -3.12% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 350.00K |
| 2026-09-15 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.36M |
| 2026-09-14 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.93M |
| 2026-09-11 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-10 | HKD 0.19 | +4.32% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 120.00K |
| 2026-09-09 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 260.00K |
| 2026-09-08 | HKD 0.19 | -3.14% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 110.00K |
| 2026-09-04 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-03 | HKD 0.19 | +2.69% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 470.00K |
| 2026-09-02 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 10.00K |
| 2026-09-01 | HKD 0.19 | -1.06% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 730.00K |
| 2026-08-31 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 140.00K |
| 2026-08-28 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 370.00K |
| 2026-08-27 | HKD 0.19 | +1.62% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 510.00K |
| 2026-08-26 | HKD 0.19 | +1.65% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 550.00K |
| 2026-08-25 | HKD 0.18 | -1.62% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 430.00K |
| 2026-08-24 | HKD 0.19 | +1.09% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-21 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.13M |
| 2026-08-20 | HKD 0.18 | -2.13% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.49M |
| 2026-08-19 | HKD 0.19 | +2.73% | HKD 0.18 | HKD 0.19 | HKD 0.19 | 1.09M |
| 2026-08-18 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 20.00K |
| 2026-08-17 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-14 | HKD 0.18 | -1.08% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 90.00K |
| 2026-08-13 | HKD 0.19 | +0.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 100.00K |
| 2026-08-12 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 30.00K |
| 2026-08-11 | HKD 0.18 | +0.55% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 350.00K |
| 2026-08-10 | HKD 0.18 | -2.14% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 460.00K |
| 2026-08-07 | HKD 0.19 | -1.58% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 70.00K |
| 2026-08-06 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 620.00K |
| 2026-08-05 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 160.00K |
| 2026-08-04 | HKD 0.19 | -3.55% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 110.00K |
| 2026-08-03 | HKD 0.20 | +3.14% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 760.00K |
| 2026-07-31 | HKD 0.19 | +0.53% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 500.00K |
| 2026-07-30 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 440.00K |
| 2026-07-29 | HKD 0.19 | +5.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.13M |
| 2026-07-28 | HKD 0.18 | -7.22% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.23M |
| 2026-07-27 | HKD 0.19 | +15.48% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 2.61M |
| 2026-07-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-23 | HKD 0.17 | +5.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 630.00K |
| 2026-07-22 | HKD 0.16 | -11.11% | HKD 0.21 | HKD 0.21 | HKD 0.16 | 14.71M |
| 2026-07-21 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 460.00K |
| 2026-07-20 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-17 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 170.00K |
| 2026-07-16 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-15 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-14 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 650.00K |
| 2026-07-13 | HKD 0.18 | -2.70% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 550.00K |
| 2026-07-10 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 390.00K |
| 2026-07-09 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-08 | HKD 0.19 | -1.60% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 210.00K |
| 2026-07-07 | HKD 0.19 | +2.73% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 590.00K |
| 2026-07-06 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 960.00K |
| 2026-07-03 | HKD 0.18 | +0.55% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 790.00K |
| 2026-07-02 | HKD 0.18 | -3.70% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 360.00K |
| 2026-06-30 | HKD 0.19 | +0.53% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 280.00K |
| 2026-06-29 | HKD 0.19 | +5.62% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 190.00K |
| 2026-06-26 | HKD 0.18 | -2.20% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 475.00K |
| 2026-06-25 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-24 | HKD 0.18 | -1.09% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 160.00K |
| 2026-06-23 | HKD 0.18 | -7.07% | HKD 0.20 | HKD 0.19 | HKD 0.18 | 990.00K |
| 2026-06-22 | HKD 0.20 | -2.94% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 160.00K |
| 2026-06-18 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-17 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 240.00K |
| 2026-06-16 | HKD 0.20 | +0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 180.00K |
| 2026-06-15 | HKD 0.20 | +0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 250.00K |
| 2026-06-12 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 300.00K |
| 2026-06-11 | HKD 0.20 | -2.87% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 990.00K |
| 2026-06-10 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 360.00K |
| 2026-06-09 | HKD 0.21 | +3.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 100.00K |
| 2026-06-05 | HKD 0.20 | -1.46% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 360.00K |
| 2026-06-04 | HKD 0.20 | -0.49% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 80.00K |
| 2026-06-03 | HKD 0.21 | -7.62% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.80M |
| 2026-06-02 | HKD 0.22 | -5.11% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.21M |
| 2026-06-01 | HKD 0.23 | -2.49% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 840.00K |
| 2026-05-29 | HKD 0.24 | +5.24% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 4.03M |
| 2026-05-28 | HKD 0.23 | -0.43% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.07M |
| 2026-05-27 | HKD 0.23 | +0.44% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 1.29M |