Skip to main content
Cirtek Holdings Limited (HKG:1433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0950
+0.0030 (3.26%)
At close: Mar 10, 2026

Cirtek Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.090.090.09-1.09%10,000
Mar 9, 20260.090.090.090.090.09-2.13%110,000
Mar 6, 20260.090.090.090.090.09-100,000
Mar 5, 20260.090.090.090.090.092.17%280,000
Mar 4, 20260.100.100.090.090.09-4.17%3,690,000
Mar 3, 20260.100.100.100.100.10-1.03%20,000
Mar 2, 20260.100.100.100.100.10-300,000
Feb 27, 20260.100.100.100.100.101.04%160,000
Feb 26, 20260.100.100.100.100.10-270,000
Feb 25, 20260.100.100.100.100.10-1.03%240,000
Feb 24, 20260.100.100.100.100.101.04%540,000
Feb 23, 20260.100.100.100.100.10-2.04%580,000
Feb 20, 20260.100.100.100.100.102.08%400,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-690,000
Feb 12, 20260.100.100.090.100.103.23%400,000
Feb 11, 20260.090.100.090.090.09-2.11%650,000
Feb 10, 20260.100.100.090.100.105.56%1,590,000
Feb 9, 20260.090.090.090.090.09-1,770,000
Feb 6, 20260.090.090.090.090.09-1,100,000
Feb 5, 20260.090.090.090.090.09-1.10%6,460,000
Feb 4, 20260.090.090.090.090.09-1.09%1,530,000
Feb 3, 20260.090.090.090.090.09-1.08%80,000
Feb 2, 20260.090.090.090.090.09-1.06%1,150,000
Jan 30, 20260.090.100.090.090.09-850,000
Jan 29, 20260.100.100.090.090.09-1.05%1,010,000
Jan 28, 20260.090.100.090.100.10-3,130,000
Jan 27, 20260.100.100.100.100.101.06%180,000
Jan 26, 20260.090.100.090.090.09-820,000
Jan 23, 20260.090.100.090.090.09-810,000
Jan 22, 20260.100.100.090.090.09-310,000
Jan 21, 20260.090.100.090.090.091.08%830,000
Jan 20, 20260.090.100.090.090.09-1.06%1,090,000
Jan 19, 20260.100.100.090.090.09-3.09%1,430,000
Jan 16, 20260.100.100.100.100.10-760,000
Jan 15, 20260.100.100.100.100.102.11%230,000
Jan 14, 20260.100.100.100.100.10-300,000
Jan 13, 20260.100.100.100.100.10-2.06%920,000
Jan 12, 20260.100.100.100.100.101.04%240,000
Jan 9, 20260.100.100.090.100.10-1,740,000
Jan 8, 20260.100.100.090.100.10-260,000
Jan 7, 20260.100.100.090.100.101.05%490,000
Jan 6, 20260.100.100.090.100.10-1,330,000
Jan 5, 20260.100.100.100.100.10-470,000
Jan 2, 20260.100.100.090.100.10-1.04%1,320,000
Dec 31, 20250.100.100.090.100.10-2.04%500,000
Dec 30, 20250.100.100.100.100.101.03%760,000
Dec 29, 20250.100.100.100.100.101.04%800,000
Dec 24, 20250.100.100.090.100.101.05%340,000
Dec 23, 20250.100.100.090.100.10-1.04%780,000
Dec 22, 20250.100.100.090.100.10-2.04%3,510,000
Dec 19, 20250.100.100.100.100.10-980,000
Dec 18, 20250.100.100.100.100.10-1.01%1,300,000
Dec 17, 20250.100.100.100.100.10-410,000
Dec 16, 20250.100.100.100.100.10-2.94%1,140,000
Dec 15, 20250.100.100.100.100.105.15%1,520,000
Dec 12, 20250.100.100.100.100.10-2.02%2,410,000
Dec 11, 20250.100.100.100.100.10-660,000
Dec 10, 20250.100.100.100.100.102.06%4,160,000
Dec 9, 20250.100.100.100.100.10-3.96%2,910,000
Dec 8, 20250.100.100.100.100.10-1,230,000
Dec 5, 20250.110.110.100.100.10-1.94%5,170,000
Dec 4, 20250.090.110.090.100.1011.96%23,230,000
Dec 3, 20250.090.090.090.090.09-1.08%560,000
Dec 2, 20250.090.090.090.090.092.20%530,000
Dec 1, 20250.090.090.090.090.09-1.09%80,000
Nov 28, 20250.090.090.090.090.091.10%100,000
Nov 27, 20250.090.090.090.090.09-150,000
Nov 26, 20250.090.090.090.090.092.25%570,000
Nov 25, 20250.090.090.090.090.09-440,000
Nov 24, 20250.090.090.090.090.09-270,000
Nov 21, 20250.090.090.090.090.09-1,020,000
Nov 20, 20250.090.090.090.090.09-2.20%630,000
Nov 19, 20250.090.090.090.090.091.11%1,680,000
Nov 18, 20250.090.090.090.090.09-2.17%1,220,000
Nov 17, 20250.090.090.090.090.09-470,000
Nov 14, 20250.090.090.090.090.09-1.08%590,000
Nov 13, 20250.090.090.090.090.09-180,000
Nov 12, 20250.090.090.090.090.09-2.11%150,000
Nov 11, 20250.100.100.100.100.101.06%270,000
Nov 10, 20250.090.100.090.090.091.08%360,000
Nov 7, 20250.090.090.090.090.09-1.06%170,000
Nov 6, 20250.100.100.090.090.092.17%180,000
Nov 5, 20250.090.090.090.090.09-1.08%340,000
Nov 4, 20250.090.090.090.090.09-210,000
Nov 3, 20250.090.090.090.090.09--
Oct 31, 20250.100.100.090.090.09-1.06%30,000
Oct 30, 20250.100.100.100.090.091.08%150,000
Oct 28, 20250.090.090.090.090.09-1.06%240,000
Oct 27, 20250.090.090.090.090.09-50,000
Oct 24, 20250.090.090.090.090.092.17%510,000
Oct 23, 20250.090.090.090.090.092.22%480,000
Oct 22, 20250.090.090.090.090.09-210,000
Oct 21, 20250.090.090.090.090.091.12%2,090,000
Oct 20, 20250.090.090.090.090.091.14%200,000
Oct 17, 20250.090.090.090.090.09-1.12%4,920,000
Oct 16, 20250.090.090.090.090.09-2.20%4,840,000
Oct 15, 20250.090.090.090.090.09-3,800,000
Oct 14, 20250.090.090.090.090.09-700,000
Oct 13, 20250.090.090.090.090.09-4,560,000