Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong
· Delayed Price · Currency is HKD 1.360
-0.010 (-0.73%)
Mar 10, 2026, 1:07 PM HKT
HKG:0046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 4,000 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 10,000 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 16,000 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 88,000 |
| Mar 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 16,000 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 50,000 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 44,000 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 88,000 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 138,000 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 30,000 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 48,000 |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 13, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 22,000 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Feb 11, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 68,000 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 46,000 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 24,000 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 38,000 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 122,000 |
| Feb 4, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 68,000 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 36,000 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 2,000 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 66,000 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 68,000 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 22,000 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 153,972 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 48,000 |
| Jan 23, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 60,000 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 22,000 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 22,000 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 20,000 |
| Jan 19, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 10,000 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 102,000 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 4,000 |
| Jan 14, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 56,461 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 8, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 40,201 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 4,000 |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 30, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 5.92% | 14,000 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 23, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | 0.66% | 6,000 |
| Dec 22, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 14,000 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 6,000 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.52 | 1.54 | 1.54 | 0.65% | 12,000 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 12,000 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.53 | 1.56 | 1.56 | 0.65% | 24,000 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 4,000 |
| Dec 9, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 28,000 |
| Dec 8, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 34,000 |
| Dec 5, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | - | 21,428 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 44,000 |
| Dec 2, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 8,000 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,000 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 26, 2025 | 1.55 | 1.58 | 1.51 | 1.57 | 1.57 | 0.64% | 50,000 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 24, 2025 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | - | 68,000 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 46,000 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 22,000 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 10,000 |
| Nov 13, 2025 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | - | 102,000 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 22,000 |
| Nov 11, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 42,762 |
| Nov 10, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | 0.65% | 46,000 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 309 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 5, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 22,000 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 6,000 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 30, 2025 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -5.39% | 62,000 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 18,000 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 48,000 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 32,000 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 16,000 |
| Oct 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 60,000 |
| Oct 16, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 4,000 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 20,000 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 32,000 |