Skip to main content
Continental Aerospace Technologies Holding Limited (HKG:0232)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.184
-0.001 (-0.54%)
Apr 29, 2026, 4:08 PM HKT

HKG:0232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.190.180.180.18-0.54%30,990,000
Apr 28, 20260.180.190.180.190.191.09%38,366,000
Apr 27, 20260.170.190.170.180.187.02%99,138,000
Apr 24, 20260.160.170.160.170.174.91%34,638,000
Apr 23, 20260.160.170.160.160.162.52%27,018,000
Apr 22, 20260.150.160.150.160.166.71%39,186,000
Apr 21, 20260.150.150.150.150.15-1.97%16,793,500
Apr 20, 20260.150.150.150.150.152.70%12,773,710
Apr 17, 20260.150.150.150.150.15-1.99%7,772,000
Apr 16, 20260.150.160.150.150.15-0.66%11,486,000
Apr 15, 20260.150.160.150.150.150.66%8,044,000
Apr 14, 20260.150.150.150.150.152.72%17,278,000
Apr 13, 20260.140.150.140.150.150.68%4,200,000
Apr 10, 20260.140.150.140.150.153.55%10,498,000
Apr 9, 20260.140.140.140.140.140.71%4,960,000
Apr 8, 20260.140.140.140.140.140.72%28,326,000
Apr 2, 20260.140.140.130.140.14-2.11%13,482,000
Apr 1, 20260.140.140.140.140.143.65%11,548,000
Mar 31, 20260.150.150.130.140.14-5.52%16,470,000
Mar 30, 20260.150.150.140.150.15-2.68%13,582,000
Mar 27, 20260.150.150.150.150.153.47%7,528,000
Mar 26, 20260.150.150.140.140.14-3.36%3,018,000
Mar 25, 20260.150.150.150.150.151.36%4,684,000
Mar 24, 20260.140.150.140.150.152.80%8,148,000
Mar 23, 20260.150.150.140.140.14-3.38%15,604,000
Mar 20, 20260.150.150.150.150.15-1.33%14,232,000
Mar 19, 20260.160.160.150.150.15-5.06%17,170,000
Mar 18, 20260.160.160.150.160.161.28%24,534,000
Mar 17, 20260.150.160.150.160.164.00%26,307,930
Mar 16, 20260.150.150.140.150.152.74%11,524,000
Mar 13, 20260.140.150.140.150.15-13,323,920
Mar 12, 20260.150.150.150.150.15-3.31%8,246,000
Mar 11, 20260.160.160.150.150.15-2.58%8,712,000
Mar 10, 20260.150.160.150.160.161.97%11,266,000
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