China ITS (Holdings) Co., Ltd. (HKG:1900)
Hong Kong
· Delayed Price · Currency is HKD 0.260
0.00 (0.00%)
Apr 29, 2026, 3:54 PM HKT
China ITS (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 10,000 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 8,000 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 896,000 |
| Apr 24, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 151,000 |
| Apr 23, 2026 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 387,000 |
| Apr 22, 2026 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 25.54% | 2,959,000 |
| Apr 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.21% | 33,000 |
| Apr 20, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | -1.74% | 1,775,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 13,020 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -6.00% | 425,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 14, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 7.30% | 637,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 18,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.33% | 512,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 731,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 935,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.31% | 917,000 |
| Apr 1, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 4.94% | 2,199,000 |
| Mar 31, 2026 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -11.64% | 1,860,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 1,396,000 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 222,000 |
| Mar 26, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 838,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 164,000 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 292,000 |
| Mar 23, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 109,000 |
| Mar 20, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 149,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 96,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 12,000 |
| Mar 17, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.67% | 334,000 |
| Mar 16, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 153,000 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 63,000 |
| Mar 12, 2026 | 0.31 | 0.33 | 0.28 | 0.31 | 0.31 | 8.77% | 909,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 33,000 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 176,000 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 334,000 |
| 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 |