Skip to main content
CTR Holdings Limited (HKG:1416)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.203
0.00 (0.00%)
Apr 30, 2026, 11:42 AM HKT

CTR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.200.200.20-440,000
Apr 27, 20260.200.200.200.200.201.00%1,110,000
Apr 24, 20260.200.200.200.200.20-0.99%50,000
Apr 23, 20260.200.210.200.200.203.05%1,580,000
Apr 22, 20260.220.220.190.200.20-10.86%4,530,000
Apr 21, 20260.200.230.200.220.2212.18%1,710,000
Apr 20, 20260.200.200.190.200.201.03%1,330,000
Apr 17, 20260.180.200.180.200.209.55%2,550,000
Apr 16, 20260.180.180.170.180.18-0.56%990,000
Apr 15, 20260.170.180.170.180.18-2.19%750,000
Apr 14, 20260.180.180.180.180.18-0.54%100,000
Apr 13, 20260.180.190.180.180.183.37%1,680,000
Apr 10, 20260.180.180.180.180.180.56%260,000
Apr 9, 20260.180.180.180.180.18-1.67%370,000
Apr 8, 20260.180.180.180.180.18-780,000
Apr 2, 20260.180.180.180.180.18--
Apr 1, 20260.170.180.170.180.18-2,080,000
Mar 31, 20260.180.180.180.180.18-1.64%-
Mar 30, 20260.180.180.180.180.18-1.08%80,000
Mar 27, 20260.180.190.180.190.190.54%990,000
Mar 26, 20260.180.190.180.180.186.36%700,000
Mar 25, 20260.180.180.170.170.17-1.70%850,000
Mar 24, 20260.180.180.180.180.18-2.76%1,240,000
Mar 23, 20260.180.190.180.180.18-0.55%350,000
Mar 20, 20260.190.190.180.180.18-3.70%1,800,000
Mar 19, 20260.200.200.190.190.19-1.05%780,000
Mar 18, 20260.200.200.190.190.19-4.50%470,000
Mar 17, 20260.200.200.200.200.201.01%260,000
Mar 16, 20260.200.200.200.200.20-0.50%90,000
Mar 13, 20260.200.200.200.200.203.11%160,000
Mar 12, 20260.200.200.190.190.19-2.53%1,190,000
Mar 11, 20260.200.200.200.200.20-0.50%480,000
Mar 10, 20260.210.210.200.200.20-590,000
Mar 9, 20260.230.210.200.200.20-12.72%2,130,000
Mar 6, 20260.210.240.200.230.238.57%3,580,000
Mar 5, 20260.190.220.190.210.2115.38%3,440,000
Mar 4, 20260.180.180.180.180.18-0.55%390,000
Mar 3, 20260.180.180.180.180.183.39%1,310,000
Mar 2, 20260.180.190.180.180.18-3.80%840,000
Feb 27, 20260.180.190.180.180.186.98%660,000
Feb 26, 20260.180.180.170.170.17-2.27%910,000
Feb 25, 20260.190.190.180.180.18-5.38%1,380,000
Feb 24, 20260.190.190.190.190.192.76%1,020,000
Feb 23, 20260.190.190.180.180.18-1.09%970,000
Feb 20, 20260.210.210.180.180.18-12.44%2,730,000
Feb 16, 20260.210.210.210.210.21--
Feb 13, 20260.200.210.200.210.21-0.48%210,000
Feb 12, 20260.220.220.210.210.21-2.33%440,000
Feb 11, 20260.200.220.200.220.2211.40%2,970,000
Feb 10, 20260.180.200.180.190.1910.29%2,930,000
Feb 9, 20260.180.180.170.180.18-0.57%1,430,000
Feb 6, 20260.170.180.170.180.181.73%270,000
Feb 5, 20260.170.170.170.170.17--
Feb 4, 20260.180.180.170.170.17-1.14%300,000
Feb 3, 20260.180.180.170.180.18-140,000
Feb 2, 20260.180.180.170.180.181.16%3,620,000
Jan 30, 20260.170.170.170.170.171.76%880,000
Jan 29, 20260.170.170.170.170.17-2.30%1,710,000
Jan 28, 20260.170.180.170.170.171.75%1,910,000
Jan 27, 20260.160.170.160.170.176.88%2,200,000
Jan 26, 20260.170.170.160.160.16-3.03%900,000
Jan 23, 20260.170.170.170.170.17-1.79%600,000
Jan 22, 20260.170.170.170.170.170.60%420,000
Jan 21, 20260.170.170.170.170.17-2.91%1,110,000
Jan 20, 20260.170.170.170.170.170.58%890,000
Jan 19, 20260.170.170.170.170.17--
Jan 16, 20260.170.170.170.170.171.18%200,000
Jan 15, 20260.170.180.160.170.17-2.87%3,060,000
Jan 14, 20260.180.180.170.170.17-3.87%1,950,000
Jan 13, 20260.180.180.180.180.18-0.55%320,000
Jan 12, 20260.180.180.180.180.182.25%500,000
Jan 9, 20260.180.180.180.180.18-1.66%420,000
Jan 8, 20260.190.190.180.180.18-3.21%830,000
Jan 7, 20260.180.200.180.190.19-6.50%900,000
Jan 6, 20260.190.200.190.200.205.26%300,000
Jan 5, 20260.190.190.190.190.192.70%380,000
Jan 2, 20260.180.190.180.190.194.52%580,000
Dec 31, 20250.180.180.180.180.18--
Dec 30, 20250.180.180.180.180.181.14%2,060,000
Dec 29, 20250.180.180.180.180.18-160,000
Dec 24, 20250.180.180.180.180.18-90,000
Dec 23, 20250.180.190.170.180.18-4.37%1,610,000
Dec 22, 20250.180.180.180.180.18-190,000
Dec 19, 20250.190.190.180.180.18-2.66%370,000
Dec 18, 20250.190.190.190.190.19-190,000
Dec 17, 20250.190.190.190.190.19-1,680,000
Dec 16, 20250.180.190.180.190.195.03%2,000,000
Dec 15, 20250.190.190.180.180.18-5.79%3,630,000
Dec 12, 20250.200.200.180.190.19-2.56%2,150,000
Dec 11, 20250.200.220.190.200.20-7.58%1,900,000
Dec 10, 20250.210.210.200.210.212.93%1,280,000
Dec 9, 20250.220.220.200.210.21-3,230,000
Dec 8, 20250.220.220.200.210.21-8.07%1,430,000
Dec 5, 20250.220.220.220.220.22-2.62%-
Dec 4, 20250.230.240.220.230.239.05%920,000
Dec 3, 20250.240.240.210.210.21-2.78%950,000
Dec 2, 20250.230.230.210.220.22-5.68%670,000
Dec 1, 20250.240.240.220.230.23-0.43%600,000
Nov 28, 20250.240.240.240.230.232.22%10,000
Nov 27, 20250.220.240.210.230.23-2.17%1,860,000