China ITS (Holdings) Co., Ltd. (HKG:1900)
Hong Kong
· Delayed Price · Currency is HKD 0.285
-0.010 (-3.39%)
Mar 10, 2026, 11:14 AM HKT
China ITS (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 133,000 |
| Mar 6, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 511,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 386,000 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 514,000 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 441,000 |
| Mar 2, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 407,000 |
| Feb 27, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 3,020,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 880,000 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 5,083,020 |
| Feb 24, 2026 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -4.35% | 1,327,000 |
| Feb 23, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 7,583,000 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 594,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 353,104 |
| Feb 13, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.04% | 2,952,000 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 114,282 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 203,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 231,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 512,000 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 169,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 59,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 118,000 |
| Feb 3, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 259,786 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 322,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 127,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 298,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 72,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 70,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 150,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 184,083 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 152,040 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 94,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 57,000 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 504,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 462,000 |
| Jan 15, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 723,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 511,047 |
| Jan 13, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 536,000 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 407,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 848,000 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 2,421,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 192,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.46% | 567,911 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 208,161 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 108,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 26,000 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 883,139 |
| Dec 29, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.41% | 1,253,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 11,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 195,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 146,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 172,000 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 73,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 406,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 143,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 528,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 377,023 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 463,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 437,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 395,000 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 603,000 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 241,000 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 614,000 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 204,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 242,809 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21,000 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 120,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 302,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 712,000 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 574,000 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 140,000 |
| Nov 21, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 287,000 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 85,000 |
| Nov 19, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 488,000 |
| Nov 18, 2025 | 0.32 | 0.33 | 0.28 | 0.31 | 0.31 | -3.13% | 1,331,000 |
| Nov 17, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 206,000 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 703,000 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 1,309,000 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 70,000 |
| Nov 11, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.41% | 1,040,000 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 535,042 |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 470,104 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 978,000 |
| Nov 5, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | - | 420,000 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 369,000 |
| Nov 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 417,000 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 103,000 |
| Oct 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 673,000 |
| Oct 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 744,000 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,297,020 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 779,000 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 952,000 |
| Oct 22, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 733,000 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 764,000 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 4.48% | 909,000 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.94% | 1,720,000 |
| Oct 16, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | - | 1,215,000 |
| Oct 15, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 7.46% | 1,849,000 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -9.46% | 2,034,000 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -5.13% | 4,361,000 |
| Oct 10, 2025 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -4.88% | 6,676,000 |