CircuTech International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.700	4.700	4.700	4.700	4.700	20,000
2023-05-19	4.700	4.700	4.700	4.700	4.700	4,200
2023-05-18	4.700	4.700	3.500	4.700	4.700	7,800
2023-05-17	4.700	4.700	4.700	4.700	4.700	4,000
2023-05-16	4.750	4.750	4.750	4.750	4.750	3,000
2023-05-15	4.700	4.700	4.700	4.700	4.700	2,000
2023-05-12	4.700	4.750	4.700	4.750	4.750	2,000
2023-05-11	4.700	4.700	4.700	4.700	4.700	0
2023-05-10	4.700	4.700	4.700	4.700	4.700	0
2023-05-09	4.700	4.700	4.700	4.700	4.700	0
2023-05-08	4.700	4.700	4.700	4.700	4.700	0
2023-05-05	4.700	4.700	4.700	4.700	4.700	0
2023-05-04	4.710	4.710	4.710	4.710	4.710	3,200
2023-05-03	4.500	4.500	4.500	4.500	4.500	1,200
2023-05-02	4.740	4.740	4.740	4.740	4.740	0
2023-04-28	4.780	4.780	4.780	4.780	4.780	0
2023-04-27	4.780	4.780	4.780	4.780	4.780	0
2023-04-26	4.780	4.780	4.780	4.780	4.780	0
2023-04-25	4.780	4.780	4.780	4.780	4.780	2,000
2023-04-24	4.780	4.780	4.780	4.780	4.780	0
2023-04-21	4.780	4.780	4.780	4.780	4.780	0
2023-04-20	4.700	4.700	4.700	4.700	4.700	0
2023-04-19	4.700	4.700	4.700	4.700	4.700	0
2023-04-18	4.700	4.700	4.700	4.700	4.700	0
2023-04-17	4.700	4.700	4.700	4.700	4.700	0
2023-04-14	4.750	4.900	4.700	4.700	4.700	2,600
2023-04-13	4.700	4.800	4.690	4.690	4.690	4,800
2023-04-12	4.430	4.650	4.430	4.650	4.650	600
2023-04-11	4.510	4.510	4.410	4.410	4.410	2,400
2023-04-06	3.960	4.100	3.960	4.100	4.100	200
2023-04-04	3.730	3.730	3.730	3.730	3.730	0
2023-04-03	3.620	3.620	3.620	3.620	3.620	0
2023-03-31	3.530	3.530	3.530	3.530	3.530	0
2023-03-30	3.500	3.500	3.500	3.500	3.500	0
2023-03-29	3.450	3.450	3.450	3.450	3.450	0
2023-03-28	3.500	3.500	3.400	3.410	3.410	3,000
2023-03-27	3.450	3.450	3.400	3.400	3.400	3,400
2023-03-24	3.430	3.430	3.430	3.430	3.430	0
2023-03-23	3.430	3.430	3.430	3.430	3.430	0
2023-03-22	3.680	3.680	3.430	3.430	3.430	1,000
2023-03-21	3.680	3.680	3.680	3.680	3.680	0
2023-03-20	3.680	3.680	3.680	3.680	3.680	0
2023-03-17	3.520	3.520	3.520	3.520	3.520	0
2023-03-16	3.560	3.560	3.510	3.510	3.510	600
2023-03-15	4.180	4.180	4.180	4.180	4.180	0
2023-03-14	4.180	4.180	4.180	4.180	4.180	0
2023-03-13	4.180	4.180	4.180	4.180	4.180	0
2023-03-10	4.180	4.180	4.180	4.180	4.180	0
2023-03-09	4.180	4.180	4.180	4.180	4.180	0
2023-03-08	3.990	3.990	3.990	3.990	3.990	200
2023-03-07	4.000	4.000	4.000	4.000	4.000	200
2023-03-06	3.950	3.980	3.950	3.980	3.980	6,400
2023-03-03	3.800	3.800	3.800	3.800	3.800	0
2023-03-02	3.660	3.660	3.660	3.660	3.660	0
2023-03-01	3.700	3.800	3.700	3.800	3.800	16,400
2023-02-28	3.700	3.700	3.700	3.700	3.700	13,600
2023-02-27	3.700	3.700	3.700	3.700	3.700	2,000
2023-02-24	3.700	3.700	3.700	3.700	3.700	5,000
2023-02-23	3.500	3.500	3.500	3.500	3.500	1,400
2023-02-22	3.500	3.500	3.500	3.500	3.500	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.