Computer And Technologies Holdings Limited (HKG:0046)
Hong Kong
· Delayed Price · Currency is HKD 1.230
+0.010 (0.82%)
Apr 29, 2026, 2:54 PM HKT
HKG:0046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 112,000 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -3.94% | 64,000 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 228,000 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 22,000 |
| Apr 21, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 8.13% | 146,000 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 8,000 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 56,000 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 76,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 10, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 90,000 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 42,000 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 2, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 112,000 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 34,000 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | 0.79% | 34,000 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.23 | -1.55% | 78,000 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | -1.53% | 8,000 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 1.55% | 68,000 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.24 | -3.01% | 126,000 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.28 | 2.31% | 136,000 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.25 | -4.41% | 110,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -0.73% | 4,000 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.32 | -1.44% | 76,000 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -1.42% | - |
| Mar 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |
| Mar 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.36 | 0.71% | 210,000 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.35 | 1.45% | 106,000 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | - | - |
| Mar 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.33 | 1.47% | 106,000 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 4,000 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 10,000 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.31 | - | 16,000 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.31 | -2.16% | 88,000 |
| Mar 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | - | 4,000 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -0.71% | 16,000 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.35 | 0.72% | 50,000 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.34 | - | 44,000 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.34 | -0.71% | 88,000 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.35 | -1.41% | 138,000 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.37 | - | 30,000 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.37 | 0.71% | 48,000 |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |
| Feb 13, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.36 | -0.70% | 22,000 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -0.70% | - |
| Feb 11, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.38 | 1.42% | 68,000 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.36 | - | 46,000 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.36 | - | 24,000 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.36 | -1.40% | 38,000 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.38 | -1.38% | 122,000 |
| Feb 4, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.40 | 1.40% | 68,000 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.38 | -1.38% | 36,000 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | -0.68% | 2,000 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.41 | -0.68% | 66,000 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.42 | -0.68% | 68,000 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.43 | -1.33% | 22,000 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.45 | -0.66% | 153,972 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.46 | -2.58% | 48,000 |
| Jan 23, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.50 | 1.31% | 60,000 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.48 | -1.29% | 22,000 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.50 | - | 22,000 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.50 | -0.64% | 20,000 |
| Jan 19, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.51 | -0.64% | 10,000 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.51 | - | 102,000 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 0.64% | 4,000 |
| Jan 14, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.51 | -0.64% | 56,461 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | - |
| Jan 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | - |
| Jan 8, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.51 | 0.64% | 40,201 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.51 | -3.11% | 4,000 |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | - | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | - | - |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | - | - |
| Dec 30, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.55 | 5.92% | 14,000 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | 1,332 |
| Dec 23, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.47 | 0.66% | 6,000 |
| Dec 22, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.46 | -1.95% | 14,000 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.49 | - | 6,000 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.52 | 1.54 | 1.49 | 0.65% | 12,000 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.48 | -1.92% | 12,000 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.53 | 1.56 | 1.51 | 0.65% | 24,000 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1.31% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.48 | -3.16% | 4,000 |
| Dec 9, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.52 | 0.64% | 28,000 |
| Dec 8, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.51 | 1.95% | 34,000 |
| Dec 5, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.49 | - | 21,428 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 0.65% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.48 | -3.16% | 44,000 |
| Dec 2, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.52 | 0.64% | 8,000 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | 2,000 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | - | - |