CircuTech International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 400 |
| 2024-08-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2024-08-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-31 | 2.510 | 2.800 | 2.510 | 2.800 | 2.800 | 4,000 |
| 2024-07-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-07-29 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-07-26 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2024-07-25 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-22 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-18 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-17 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-10 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-08 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-07-05 | 2.770 | 2.770 | 2.530 | 2.620 | 2.620 | 1,520 |
| 2024-07-04 | 2.730 | 2.780 | 2.730 | 2.780 | 2.780 | 1,400 |
| 2024-07-03 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 2,800 |
| 2024-07-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-06-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-06-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-06-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-06-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-06-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 200 |
| 2024-06-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-06-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-06-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-06-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-11 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-06-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-06-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-06-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-03 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 1,200 |
| 2024-05-31 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 1,400 |
| 2024-05-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 400 |
| 2024-05-29 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 2,000 |
| 2024-05-28 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 200 |
| 2024-05-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-05-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-05-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-05-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2024-05-21 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 6,155 |
| 2024-05-20 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 13,200 |
| 2024-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2024-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.