Skip to main content
Continental Aerospace Technologies Holding Limited (HKG:0232)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.154
+0.002 (1.32%)
Mar 10, 2026, 10:25 AM HKT

HKG:0232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.140.150.15-23,830,000
Mar 6, 20260.150.160.150.150.15-2,888,000
Mar 5, 20260.150.160.150.150.15-11,850,000
Mar 4, 20260.150.150.150.150.15-1.30%29,394,000
Mar 3, 20260.160.160.150.150.15-4.94%16,434,000
Mar 2, 20260.160.170.160.160.16-12,170,850
Feb 27, 20260.160.160.160.160.161.89%15,630,000
Feb 26, 20260.160.160.160.160.16-1.85%14,250,000
Feb 25, 20260.160.160.160.160.16-3,920,000
Feb 24, 20260.160.160.160.160.16-1.22%9,322,000
Feb 23, 20260.160.170.150.160.163.80%7,526,000
Feb 20, 20260.160.160.160.160.16-2.47%7,514,000
Feb 16, 20260.160.160.160.160.161.89%6,416,000
Feb 13, 20260.160.160.160.160.16-1.24%5,910,000
Feb 12, 20260.160.160.160.160.16-1.83%11,286,000
Feb 11, 20260.170.170.160.160.16-0.61%7,344,000
Feb 10, 20260.170.170.160.170.17-1.20%4,406,339
Feb 9, 20260.160.170.160.170.171.83%6,242,000
Feb 6, 20260.170.170.160.160.16-1.80%6,092,000
Feb 5, 20260.170.170.160.170.17-1.18%11,468,000
Feb 4, 20260.170.170.170.170.17-1.74%14,708,000
Feb 3, 20260.160.170.160.170.176.17%27,476,000
Feb 2, 20260.170.170.160.160.16-4.71%23,965,710
Jan 30, 20260.170.170.170.170.17-1.16%12,186,000
Jan 29, 20260.170.170.170.170.17-17,804,820
Jan 28, 20260.170.180.170.170.17-1.15%14,534,000
Jan 27, 20260.170.170.170.170.172.35%15,948,000
Jan 26, 20260.180.180.170.170.17-5.03%37,770,000
Jan 23, 20260.170.180.170.180.186.55%53,715,710
Jan 22, 20260.170.170.170.170.170.60%9,270,550
Jan 21, 20260.170.170.160.170.17-0.60%16,726,000
Jan 20, 20260.170.170.160.170.17-9,803,985
Jan 19, 20260.170.170.160.170.171.20%13,437,695
Jan 16, 20260.160.170.160.170.17-17,998,000
Jan 15, 20260.170.170.160.170.17-4.60%42,314,000
Jan 14, 20260.180.180.170.170.170.58%26,556,000
Jan 13, 20260.180.180.170.170.17-2.81%71,374,000
Jan 12, 20260.180.180.180.180.181.71%95,584,000
Jan 9, 20260.170.180.170.180.181.74%144,050,000
Jan 8, 20260.160.170.160.170.176.83%82,884,272
Jan 7, 20260.160.170.160.160.16-3.59%29,484,000
Jan 6, 20260.160.170.160.170.174.38%52,780,000
Jan 5, 20260.170.170.160.160.16-4.19%69,270,000
Jan 2, 20260.140.170.140.170.1713.61%157,491,600
Dec 31, 20250.140.150.140.150.154.26%28,300,000
Dec 30, 20250.140.140.140.140.140.71%7,178,000
Dec 29, 20250.140.140.140.140.143.70%16,768,000
Dec 24, 20250.140.140.130.140.14-2.88%16,502,000
Dec 23, 20250.150.150.140.140.14-5.44%19,832,000
Dec 22, 20250.150.150.150.150.15-6,906,000
Dec 19, 20250.150.150.150.150.15-12,292,820
Dec 18, 20250.140.150.140.150.151.38%13,929,370
Dec 17, 20250.150.150.140.150.15-1.36%21,216,000
Dec 16, 20250.150.150.140.150.15-12,865,270
Dec 15, 20250.150.160.150.150.150.68%40,346,000
Dec 12, 20250.140.150.130.150.157.35%52,644,000
Dec 11, 20250.140.140.130.140.14-2.16%5,386,000
Dec 10, 20250.140.140.140.140.14-8,538,000
Dec 9, 20250.140.140.140.140.14-2.80%17,004,000
Dec 8, 20250.140.150.140.140.142.88%81,366,000
Dec 5, 20250.130.140.130.140.149.45%67,524,000
Dec 4, 20250.130.130.130.130.13-1,806,000
Dec 3, 20250.130.130.130.130.13-0.78%8,106,000
Dec 2, 20250.130.130.130.130.13-1.54%6,528,000
Dec 1, 20250.130.130.130.130.131.56%3,796,000
Nov 28, 20250.130.130.130.130.13-1.54%14,508,000
Nov 27, 20250.130.130.130.130.13-0.76%1,852,000
Nov 26, 20250.130.130.130.130.130.77%6,080,000
Nov 25, 20250.130.130.130.130.13-1.52%2,280,000
Nov 24, 20250.130.130.130.130.132.33%17,744,550
Nov 21, 20250.130.130.130.130.13-0.77%12,041,600
Nov 20, 20250.130.130.130.130.13-7,118,000
Nov 19, 20250.130.130.130.130.13-4,992,000
Nov 18, 20250.130.130.130.130.13-2.26%15,680,000
Nov 17, 20250.130.130.130.130.13-10,462,000
Nov 14, 20250.130.130.130.130.13-1.48%2,982,000
Nov 13, 20250.130.140.130.140.141.50%16,582,000
Nov 12, 20250.140.140.130.130.130.76%7,998,000
Nov 11, 20250.140.140.130.130.13-2.94%17,636,000
Nov 10, 20250.140.140.130.140.14-0.73%5,944,000
Nov 7, 20250.130.140.130.140.142.24%13,690,000
Nov 6, 20250.130.140.130.130.130.75%14,606,000
Nov 5, 20250.130.130.130.130.13-11,232,000
Nov 4, 20250.130.130.130.130.13-0.75%7,586,500
Nov 3, 20250.130.140.130.130.13-16,946,000
Oct 31, 20250.130.140.130.130.13-9,296,000
Oct 30, 20250.140.140.130.130.13-1.47%12,858,000
Oct 28, 20250.140.140.130.140.14-0.73%9,937,200
Oct 27, 20250.130.140.130.140.142.24%26,188,000
Oct 24, 20250.130.130.130.130.132.29%10,880,000
Oct 23, 20250.130.130.130.130.13-1.50%5,696,005
Oct 22, 20250.130.130.130.130.13-3,970,000
Oct 21, 20250.130.130.130.130.132.31%8,556,000
Oct 20, 20250.130.130.130.130.131.56%10,856,200
Oct 17, 20250.140.140.130.130.13-5.88%38,070,000
Oct 16, 20250.140.140.130.140.140.74%6,238,000
Oct 15, 20250.140.140.130.140.140.75%23,280,000
Oct 14, 20250.140.140.130.130.13-2.90%18,464,600
Oct 13, 20250.140.140.130.140.14-2.13%27,542,000
Oct 10, 20250.140.140.140.140.14-0.70%26,890,000