Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,640.45
-1,718.98(-2.76%)
CMC Crypto 200
1,257.21
-100.80(-7.42%)

Computer And Technologies Holdings Limited (0046.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

2.230

+0.010

(+0.45%)

At close: 03:48PM HKT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	2.230	2.230	2.220	2.230	2.230	210,000
09 May 2024	2.220	2.220	2.220	2.220	2.220	-
08 May 2024	2.220	2.220	2.220	2.220	2.220	-
07 May 2024	2.200	2.220	2.200	2.220	2.220	10,283
06 May 2024	2.210	2.210	2.210	2.210	2.210	6,000
03 May 2024	2.220	2.220	2.220	2.220	2.220	-
02 May 2024	2.220	2.220	2.220	2.220	2.220	2,000
30 Apr 2024	2.220	2.220	2.220	2.220	2.220	100,000
29 Apr 2024	2.210	2.210	2.210	2.210	2.210	-
26 Apr 2024	2.210	2.210	2.210	2.210	2.210	-
25 Apr 2024	2.210	2.210	2.210	2.210	2.210	-
24 Apr 2024	2.210	2.210	2.210	2.210	2.210	-
23 Apr 2024	2.210	2.210	2.150	2.190	2.190	16,000
22 Apr 2024	2.240	2.240	2.240	2.240	2.240	-
19 Apr 2024	2.240	2.240	2.220	2.240	2.240	166,000
18 Apr 2024	2.240	2.240	2.240	2.240	2.240	-
17 Apr 2024	2.270	2.270	2.270	2.270	2.270	-
16 Apr 2024	2.270	2.270	2.270	2.270	2.270	-
15 Apr 2024	2.280	2.280	2.280	2.280	2.280	-
12 Apr 2024	2.280	2.280	2.280	2.280	2.280	-
11 Apr 2024	2.280	2.280	2.280	2.280	2.280	80,000
10 Apr 2024	2.270	2.270	2.270	2.270	2.270	-
09 Apr 2024	2.270	2.270	2.270	2.270	2.270	-
08 Apr 2024	2.270	2.270	2.270	2.270	2.270	36,000
05 Apr 2024	2.270	2.270	2.270	2.270	2.270	60,000
03 Apr 2024	2.250	2.250	2.250	2.250	2.250	-
02 Apr 2024	2.250	2.250	2.250	2.250	2.250	-
28 Mar 2024	2.250	2.250	2.250	2.250	2.250	-
27 Mar 2024	2.210	2.260	2.210	2.250	2.250	154,000
26 Mar 2024	2.250	2.250	2.250	2.250	2.250	54,000
25 Mar 2024	2.220	2.250	2.220	2.250	2.250	64,000
22 Mar 2024	2.200	2.230	2.200	2.220	2.220	159,935
21 Mar 2024	2.200	2.210	2.200	2.200	2.200	50,039
20 Mar 2024	2.160	2.160	2.160	2.180	2.180	10,000
19 Mar 2024	2.160	2.160	2.160	2.160	2.160	-
18 Mar 2024	2.260	2.260	2.260	2.260	2.260	-
15 Mar 2024	2.260	2.260	2.260	2.260	2.260	-
14 Mar 2024	2.250	2.250	2.250	2.250	2.250	-
13 Mar 2024	2.250	2.250	2.250	2.250	2.250	-
12 Mar 2024	2.250	2.250	2.250	2.250	2.250	-
11 Mar 2024	2.260	2.260	2.240	2.250	2.250	22,000
08 Mar 2024	2.250	2.250	2.250	2.250	2.250	18,000
07 Mar 2024	2.350	2.350	2.320	2.320	2.320	18,039
06 Mar 2024	2.350	2.350	2.350	2.350	2.350	-
05 Mar 2024	2.350	2.350	2.350	2.350	2.350	-
04 Mar 2024	2.400	2.400	2.400	2.400	2.400	-
01 Mar 2024	2.400	2.400	2.400	2.400	2.400	-
29 Feb 2024	2.400	2.400	2.400	2.400	2.400	-
28 Feb 2024	2.460	2.460	2.460	2.460	2.460	2,000
27 Feb 2024	2.360	2.360	2.360	2.360	2.360	-
26 Feb 2024	2.360	2.360	2.360	2.360	2.360	-
23 Feb 2024	2.350	2.350	2.250	2.310	2.310	10,038
22 Feb 2024	2.400	2.400	2.400	2.400	2.400	-
21 Feb 2024	2.330	2.330	2.330	2.400	2.400	4,000
20 Feb 2024	2.430	2.430	2.430	2.430	2.430	-
19 Feb 2024	2.430	2.430	2.430	2.430	2.430	-
16 Feb 2024	2.430	2.430	2.430	2.430	2.430	-
15 Feb 2024	2.450	2.450	2.450	2.450	2.450	-
14 Feb 2024	2.450	2.450	2.450	2.450	2.450	-
09 Feb 2024	2.470	2.470	2.450	2.450	2.450	2,000
08 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
07 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
06 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
05 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
02 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
01 Feb 2024	2.380	2.380	2.380	2.380	2.380	-
31 Jan 2024	2.380	2.380	2.380	2.380	2.380	-
30 Jan 2024	2.380	2.380	2.380	2.380	2.380	-
29 Jan 2024	2.380	2.380	2.380	2.380	2.380	-
26 Jan 2024	2.360	2.360	2.360	2.360	2.360	-
25 Jan 2024	2.360	2.360	2.360	2.360	2.360	-
24 Jan 2024	2.360	2.360	2.360	2.360	2.360	-
23 Jan 2024	2.360	2.350	2.350	2.360	2.360	6,000
22 Jan 2024	2.600	2.600	2.600	2.600	2.600	-
19 Jan 2024	2.400	2.400	2.400	2.400	2.400	-
18 Jan 2024	2.400	2.400	2.400	2.400	2.400	-
17 Jan 2024	2.400	2.400	2.400	2.400	2.400	2,000
16 Jan 2024	2.430	2.430	2.430	2.430	2.430	20,000
15 Jan 2024	2.430	2.430	2.430	2.430	2.430	10,000
12 Jan 2024	2.450	2.450	2.450	2.450	2.450	-
11 Jan 2024	2.450	2.450	2.450	2.450	2.450	12,000
10 Jan 2024	2.500	2.500	2.500	2.500	2.500	-
09 Jan 2024	2.490	2.510	2.490	2.500	2.500	300,000
08 Jan 2024	2.550	2.550	2.550	2.550	2.550	-
05 Jan 2024	2.550	2.550	2.500	2.550	2.550	217,027
04 Jan 2024	2.500	2.530	2.500	2.530	2.530	52,684
03 Jan 2024	2.500	2.500	2.500	2.500	2.500	-
02 Jan 2024	2.450	2.520	2.300	2.520	2.520	58,000
29 Dec 2023	2.540	2.540	2.540	2.540	2.540	200,000
28 Dec 2023	2.530	2.530	2.530	2.530	2.530	-
27 Dec 2023	2.530	2.530	2.530	2.530	2.530	76,000
22 Dec 2023	2.520	2.520	2.520	2.520	2.520	-
21 Dec 2023	2.510	2.510	2.510	2.510	2.510	-
20 Dec 2023	2.540	2.540	2.540	2.540	2.540	2,000
19 Dec 2023	2.540	2.540	2.540	2.540	2.540	-
18 Dec 2023	2.550	2.550	2.530	2.540	2.540	210,000
15 Dec 2023	2.530	2.530	2.530	2.530	2.530	6,000
14 Dec 2023	2.560	2.560	2.560	2.560	2.560	-
13 Dec 2023	2.550	2.560	2.540	2.560	2.560	58,000
12 Dec 2023	2.550	2.560	2.550	2.550	2.550	90,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,640.45-1,718.98(-2.76%)

CMC Crypto 2001,257.21-100.80(-7.42%)

Computer And Technologies Holdings Limited (0046.HK)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,640.45
-1,718.98(-2.76%)

CMC Crypto 200
1,257.21
-100.80(-7.42%)