Skip to main content
CNT Group Limited (HKG:0701)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.190
+0.003 (1.60%)
Jan 20, 2026, 1:47 PM HKT

CNT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.150.15-6.67%982,000
Apr 27, 20260.170.170.160.170.17-1,628,000
Apr 24, 20260.170.170.160.170.17-8.84%1,968,000
Apr 23, 20260.190.190.180.180.18-7.18%2,844,000
Apr 22, 20260.220.300.190.200.209.55%17,166,000
Apr 10, 20260.180.180.180.180.18--
Apr 9, 20260.170.180.170.180.182.30%278,000
Apr 8, 20260.170.170.170.170.17-0.57%42,000
Apr 2, 20260.180.180.180.180.18--
Apr 1, 20260.180.180.180.180.18-0.57%3,409
Mar 31, 20260.180.180.180.180.18--
Mar 30, 20260.180.180.180.180.18--
Mar 27, 20260.180.180.180.180.18--
Mar 26, 20260.180.180.180.180.18--
Mar 25, 20260.180.180.180.180.18--
Mar 24, 20260.180.180.180.180.18--
Mar 23, 20260.180.180.180.180.18--
Mar 20, 20260.180.180.180.180.18--
Mar 19, 20260.180.180.180.180.18--
Mar 18, 20260.180.180.180.180.18--
Mar 17, 20260.180.180.180.180.18--
Mar 16, 20260.180.180.180.180.18--
Mar 13, 20260.180.180.180.180.18--
Mar 12, 20260.180.180.180.180.18--
Mar 11, 20260.180.180.180.180.18--
Mar 10, 20260.180.180.180.180.18--
Mar 9, 20260.180.180.180.180.18--
Mar 6, 20260.180.180.180.180.18-45,360
Mar 5, 20260.180.180.180.180.18--
Mar 4, 20260.180.180.180.180.18--
Mar 3, 20260.190.190.180.180.18-1.68%6,000
Mar 2, 20260.180.180.180.180.18-64,040
Feb 27, 20260.180.180.180.180.18-8,000
Feb 26, 20260.180.180.180.180.180.56%48,000
Feb 25, 20260.180.180.180.180.18-2.20%1,618,000
Feb 24, 20260.180.180.180.180.18--
Feb 23, 20260.180.180.180.180.18-50,000
Feb 20, 20260.180.180.180.180.18--
Feb 16, 20260.180.180.180.180.18--
Feb 13, 20260.180.180.180.180.18--
Feb 12, 20260.180.180.180.180.18--
Feb 11, 20260.180.180.180.180.18-1.62%196,562
Feb 10, 20260.190.190.190.190.19--
Feb 9, 20260.190.190.190.190.19--
Feb 6, 20260.190.190.190.190.19-2.63%120,000
Feb 5, 20260.190.190.190.190.19--
Feb 4, 20260.190.190.190.190.19--
Feb 3, 20260.190.190.190.190.19--
Feb 2, 20260.190.190.190.190.19--
Jan 30, 20260.190.190.190.190.191.60%-
Jan 29, 20260.190.190.190.190.19--
Jan 28, 20260.190.190.190.190.19--
Jan 27, 20260.190.190.190.190.19--
Jan 26, 20260.190.190.190.190.19--
Jan 23, 20260.190.190.190.190.191.08%-
Jan 22, 20260.190.190.190.190.19--
Jan 21, 20260.190.190.190.190.19--
Jan 20, 20260.190.190.190.190.19-1.60%4,680
Jan 19, 20260.190.190.190.190.19--
Jan 16, 20260.190.190.190.190.19--
Jan 15, 20260.210.210.190.190.19-1.05%4,000
Jan 14, 20260.190.190.190.190.19--
Jan 13, 20260.190.190.190.190.19-3.55%186,000
Jan 12, 20260.200.200.200.200.20--
Jan 9, 20260.200.200.200.200.20--
Jan 8, 20260.200.200.200.200.20--
Jan 7, 20260.200.200.200.200.20--
Jan 6, 20260.200.200.200.200.20--
Jan 5, 20260.200.200.200.200.20--
Jan 2, 20260.200.200.200.200.20--
Dec 31, 20250.200.200.200.200.20--
Dec 30, 20250.200.200.200.200.20--
Dec 29, 20250.200.200.200.200.20--
Dec 24, 20250.200.200.200.200.20--
Dec 23, 20250.200.200.200.200.20--
Dec 22, 20250.200.200.200.200.20--
Dec 19, 20250.200.200.200.200.20--
Dec 18, 20250.200.200.200.200.20--
Dec 17, 20250.200.200.200.200.20--
Dec 16, 20250.200.200.200.200.20--
Dec 15, 20250.200.200.200.200.20--
Dec 12, 20250.200.200.190.200.20-20,000
Dec 11, 20250.200.200.200.200.20-2.48%2,000
Dec 10, 20250.200.200.200.200.20--
Dec 9, 20250.200.200.200.200.20--
Dec 8, 20250.200.200.200.200.20--
Dec 5, 20250.200.200.200.200.20--
Dec 4, 20250.200.200.200.200.20--
Dec 3, 20250.200.200.200.200.20--
Dec 2, 20250.200.200.200.200.20--
Dec 1, 20250.200.200.200.200.20--
Nov 28, 20250.200.200.200.200.20--
Nov 27, 20250.200.200.200.200.20--
Nov 26, 20250.210.210.200.200.20-1.94%240,000
Nov 25, 20250.210.210.210.210.21--
Nov 24, 20250.220.230.210.210.211.98%64,000
Nov 21, 20250.200.200.200.200.20--
Nov 20, 20250.200.200.200.200.20--
Nov 19, 20250.200.200.200.200.20--
Nov 18, 20250.200.200.200.200.20--