Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CTR Holdings Limited (1416) Historical Prices

HK:1416 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.200.220.200.200.20+4.79%5,370,00012.38
Oct 29, 20260.190.190.190.190.19+1.08%270,0000.61
Oct 28, 20260.190.190.190.190.19-3.13%60,0000.13
Oct 27, 20260.190.200.190.190.19+6.08%1,080,0002.46
Oct 26, 20260.180.190.180.180.18+5.85%1,200,0002.74
Oct 23, 20260.170.170.170.170.17+0.00%250,0000.55
Oct 22, 20260.180.180.170.170.17-2.29%310,0000.63
Oct 21, 20260.180.180.170.180.18-1.69%200,0000.41
Oct 20, 20260.180.180.180.180.18-0.56%170,0000.34
Oct 19, 20260.180.180.180.180.18+0.00%00.00
Oct 16, 20260.180.180.180.180.18-1.10%120,0000.16
Oct 15, 20260.180.190.180.180.18+0.56%140,0000.19
Oct 14, 20260.180.180.180.180.18+0.00%50,0000.07
Oct 13, 20260.180.180.180.180.18-0.55%130,0000.18
Oct 12, 20260.180.180.180.180.18+0.56%120,0000.16
Oct 09, 20260.180.180.180.180.18+0.56%130,0000.18
Oct 08, 20260.180.180.180.180.18-0.56%210,0000.28
Oct 07, 20260.180.180.180.180.18+2.27%290,0000.39
Oct 06, 20260.180.180.180.180.18+0.57%400,0000.54
Oct 05, 20260.180.180.180.180.18-2.78%540,0000.73
Oct 02, 20260.180.190.180.180.18-2.70%1,350,0001.87
Oct 01, 20260.190.190.190.190.19+0.00%00.00
Sep 30, 20260.190.190.190.190.19+2.21%30,0000.04
Sep 29, 20260.180.180.180.180.18-1.63%1,650,0002.26
Sep 28, 20260.190.190.180.180.18-1.60%1,980,0002.83
Sep 25, 20260.190.190.190.190.19+0.00%50,0000.07
Sep 24, 20260.190.190.190.190.19+0.00%00.00
Sep 23, 20260.190.190.180.190.19+0.00%00.00
Sep 22, 20260.190.190.190.190.19-2.09%250,0000.35
Sep 21, 20260.190.190.190.190.19+0.00%60,0000.08
Sep 18, 20260.190.190.190.190.19+5.52%80,0000.11
Sep 17, 20260.180.180.180.180.18-2.69%800,0001.12
Sep 16, 20260.190.190.180.190.19-3.13%350,0000.49
Sep 15, 20260.190.190.180.190.19+0.00%2,360,0003.49
Sep 14, 20260.190.190.180.190.19+0.00%1,930,0002.97
Sep 11, 20260.190.190.190.190.19-0.52%270,0000.42
Sep 10, 20260.190.190.190.190.19+4.32%120,0000.18
Sep 09, 20260.190.190.190.190.19+0.00%260,0000.40
Sep 08, 20260.190.190.180.190.19-3.14%160,0000.24
Sep 07, 20260.190.190.190.190.19+0.00%110,0000.16
Sep 04, 20260.190.190.190.190.19+0.00%20,0000.03
Sep 03, 20260.200.200.190.190.19+2.69%470,0000.70
Sep 02, 20260.190.190.180.190.19+0.00%10,0000.01
Sep 01, 20260.200.200.180.190.19-1.06%730,0001.10
Aug 31, 20260.190.190.190.190.19+0.00%140,0000.20
Aug 28, 20260.190.190.180.190.19+0.00%370,0000.53
Aug 27, 20260.190.190.190.190.19+1.62%510,0000.72
Aug 26, 20260.180.190.180.190.19+1.65%550,0000.72
Aug 25, 20260.180.180.180.180.18-1.62%430,0000.55
Aug 24, 20260.180.190.180.190.19+1.09%900,0001.15