CircuTech International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2.670 | 2.820 | 2.650 | 2.820 | 2.820 | 12,400 |
| 2026-01-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-01-22 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-01-21 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-01-20 | 2.730 | 2.750 | 2.730 | 2.750 | 2.750 | 19,960 |
| 2026-01-19 | 2.720 | 2.750 | 2.720 | 2.750 | 2.750 | 5,920 |
| 2026-01-16 | 2.860 | 2.870 | 2.860 | 2.870 | 2.870 | 800 |
| 2026-01-15 | 3.100 | 3.350 | 2.850 | 3.000 | 3.000 | 3,600 |
| 2026-01-14 | 3.070 | 3.070 | 2.720 | 2.950 | 2.950 | 19,400 |
| 2026-01-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2026-01-12 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2026-01-09 | 3.070 | 3.070 | 2.720 | 2.990 | 2.990 | 19,400 |
| 2026-01-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-01-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-01-06 | 3.100 | 3.100 | 2.760 | 2.800 | 2.800 | 2,200 |
| 2026-01-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-01-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,200 |
| 2025-12-31 | 2.700 | 3.180 | 2.700 | 3.170 | 3.170 | 79,200 |
| 2025-12-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 200 |
| 2025-12-18 | 2.530 | 2.800 | 2.530 | 2.790 | 2.790 | 13,800 |
| 2025-12-17 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 1,000 |
| 2025-12-16 | 2.510 | 2.520 | 2.510 | 2.520 | 2.520 | 200 |
| 2025-12-15 | 2.550 | 2.580 | 2.550 | 2.580 | 2.580 | 200 |
| 2025-12-12 | 2.550 | 2.760 | 2.550 | 2.570 | 2.570 | 1,000 |
| 2025-12-11 | 2.560 | 2.680 | 2.560 | 2.670 | 2.670 | 6,800 |
| 2025-12-10 | 2.780 | 2.780 | 2.770 | 2.770 | 2.770 | 200 |
| 2025-12-09 | 2.680 | 2.890 | 2.680 | 2.790 | 2.790 | 800 |
| 2025-12-08 | 2.790 | 2.890 | 2.670 | 2.880 | 2.880 | 1,600 |
| 2025-12-05 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 2,200 |
| 2025-12-04 | 2.690 | 2.790 | 2.670 | 2.780 | 2.780 | 3,000 |
| 2025-12-03 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1,200 |
| 2025-12-02 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1,600 |
| 2025-12-01 | 2.950 | 2.950 | 2.890 | 2.950 | 2.950 | 31,600 |
| 2025-11-28 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,600 |
| 2025-11-27 | 2.910 | 3.170 | 2.910 | 2.910 | 2.910 | 800 |
| 2025-11-26 | 2.950 | 3.180 | 2.850 | 2.950 | 2.950 | 200 |
| 2025-11-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2025-11-14 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2025-11-13 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2025-11-12 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2025-11-11 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 200 |
| 2025-11-10 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 400 |
| 2025-11-07 | 2.730 | 3.000 | 2.730 | 3.000 | 3.000 | 1,611 |
| 2025-11-06 | 2.870 | 2.870 | 2.820 | 2.830 | 2.830 | 5,200 |
| 2025-11-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 12,400 |
| 2025-11-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-11-03 | 3.330 | 3.330 | 2.720 | 3.030 | 3.030 | 600 |
| 2025-10-31 | 2.880 | 3.000 | 2.720 | 3.000 | 3.000 | 2,800 |
| 2025-10-30 | 2.870 | 2.920 | 2.870 | 2.890 | 2.890 | 16,000 |
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.