CircuTech International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-13 | 3.190 | 3.200 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2024-05-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-05-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 |
| 2024-05-08 | 3.400 | 3.650 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-05-07 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-05-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-05-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-05-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-04-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-04-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 |
| 2024-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-15 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-04-12 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-04-11 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-04-10 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 13,000 |
| 2024-04-09 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-04-08 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-04-05 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-04-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-04-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-21 | 3.000 | 3.100 | 2.820 | 3.000 | 3.000 | 22,000 |
| 2024-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-19 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 10,200 |
| 2024-03-18 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 4,200 |
| 2024-03-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 200 |
| 2024-03-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-03-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-03-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-03-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 11,800 |
| 2024-02-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2024-02-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-22 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-02-21 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-02-20 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-02-19 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-02-16 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-02-15 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 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.