HKSE - Delayed Quote HKD

CNT GROUP (0701.HK)

Compare
0.221
+0.006
+(2.79%)
At close: April 8 at 2:53:45 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.2210.2210.2210.2210.221-
Apr 9, 20250.2210.2210.2210.2210.221-
Apr 8, 20250.2250.2250.2210.2210.22122,000
Apr 7, 20250.2150.2150.2150.2150.215-
Apr 3, 20250.2200.2200.2150.2150.21542,000
Apr 2, 20250.2200.2200.2200.2200.220-
Apr 1, 20250.2200.2200.2200.2200.220-
Mar 31, 20250.2250.2250.2250.2250.225-
Mar 28, 20250.2250.2250.2250.2250.225-
Mar 27, 20250.2250.2250.2150.2250.22552,000
Mar 26, 20250.2300.2300.2300.2300.230-
Mar 25, 20250.2300.2300.2300.2300.230-
Mar 24, 20250.2230.2300.2230.2300.23012,000
Mar 21, 20250.2300.2300.2300.2300.230-
Mar 20, 20250.2300.2300.2300.2300.230-
Mar 19, 20250.2290.2300.2290.2300.230130,000
Mar 18, 20250.2280.2280.2280.2280.22850,000
Mar 17, 20250.2350.2350.2350.2350.235-
Mar 14, 20250.2350.2350.2350.2350.235110,088
Mar 13, 20250.2500.2500.2500.2500.250-
Mar 12, 20250.2500.2500.2500.2500.250-
Mar 11, 20250.2500.2500.2500.2500.250-
Mar 10, 20250.2500.2500.2500.2500.250-
Mar 7, 20250.2500.2500.2500.2500.250-
Mar 6, 20250.2380.2380.2380.2380.238-
Mar 5, 20250.2290.2290.2290.2290.229-
Mar 4, 20250.2290.2290.2290.2290.229-
Mar 3, 20250.2290.2290.2290.2290.22956,000
Feb 28, 20250.2150.2150.2150.2150.215-
Feb 27, 20250.2230.2230.2230.2230.223-
Feb 26, 20250.2230.2230.2230.2230.223-
Feb 25, 20250.2230.2230.2230.2230.223-
Feb 24, 20250.2230.2230.2230.2230.22320,000
Feb 21, 20250.2240.2240.2230.2230.22334,000
Feb 20, 20250.2230.2230.2230.2230.22330,000
Feb 19, 20250.2230.2230.2230.2230.223-
Feb 18, 20250.2230.2230.2200.2230.223302,000
Feb 17, 20250.2320.2320.2320.2320.232-
Feb 14, 20250.2280.2280.2250.2320.232102,000
Feb 13, 20250.2290.2290.2290.2290.229-
Feb 12, 20250.2290.2290.2290.2290.22912,340
Feb 11, 20250.2290.2290.2290.2290.229-
Feb 10, 20250.2290.2290.2290.2290.229-
Feb 7, 20250.2280.2280.2280.2280.228-
Feb 6, 20250.2280.2280.2280.2280.228100,000
Feb 5, 20250.2280.2280.2280.2280.228-
Feb 4, 20250.2280.2280.2280.2280.228-
Feb 3, 20250.2300.2300.2300.2300.230-
Jan 28, 20250.2300.2300.2300.2300.230-
Jan 27, 20250.2300.2300.2300.2300.230-
Jan 24, 20250.2300.2300.2300.2300.230-
Jan 23, 20250.2300.2300.2300.2300.230-
Jan 22, 20250.2300.2300.2300.2300.230-
Jan 21, 20250.2310.2310.2310.2310.231-
Jan 20, 20250.2350.2350.2350.2350.235-
Jan 17, 20250.2350.2350.2350.2350.235-
Jan 16, 20250.2350.2350.2350.2350.235-
Jan 15, 20250.2350.2350.2350.2350.235-
Jan 14, 20250.2350.2350.2350.2350.235-
Jan 13, 20250.2350.2350.2350.2350.235-
Jan 10, 20250.2350.2350.2350.2350.235-
Jan 9, 20250.2350.2350.2350.2350.235-
Jan 8, 20250.2350.2350.2350.2350.235-
Jan 7, 20250.2350.2350.2350.2350.235-
Jan 6, 20250.2350.2350.2350.2350.235-
Jan 3, 20250.2350.2350.2350.2350.235-
Jan 2, 20250.2350.2350.2350.2350.235-
Dec 31, 20240.2350.2350.2350.2350.235-
Dec 30, 20240.2350.2350.2350.2350.235-
Dec 27, 20240.2350.2350.2350.2350.235-
Dec 24, 20240.2450.2450.2450.2450.245-
Dec 23, 20240.2400.2400.2350.2450.245502,000
Dec 20, 20240.2350.2350.2350.2350.235-
Dec 19, 20240.2350.2350.2350.2350.23510,000
Dec 18, 20240.2400.2400.2400.2400.240-
Dec 17, 20240.2350.2350.2350.2350.23530,000
Dec 16, 20240.2350.2350.2350.2350.235-
Dec 13, 20240.2350.2350.2350.2350.235-
Dec 12, 20240.2350.2350.2350.2350.23526,000
Dec 11, 20240.2360.2360.2360.2360.236-
Dec 10, 20240.2360.2360.2360.2360.236-
Dec 9, 20240.2360.2360.2360.2360.236-
Dec 6, 20240.2380.2380.2360.2360.236120,000
Dec 5, 20240.2360.2360.2360.2360.236-
Dec 4, 20240.2360.2360.2360.2360.23632,000
Dec 3, 20240.2500.2500.2500.2500.250-
Dec 2, 20240.2500.2500.2500.2500.250-
Nov 29, 20240.2500.2500.2500.2500.250-
Nov 28, 20240.2500.2500.2500.2500.250-
Nov 27, 20240.2500.2500.2500.2500.250-
Nov 26, 20240.2500.2500.2500.2500.250-
Nov 25, 20240.2500.2500.2500.2500.250-
Nov 22, 20240.2340.2340.2340.2340.234-
Nov 21, 20240.2340.2340.2340.2340.234-
Nov 20, 20240.2320.2500.2310.2340.234142,000
Nov 19, 20240.2750.2750.2550.2550.255200,000
Nov 18, 20240.2900.2900.2900.2900.290-
Nov 15, 20240.2900.2900.2900.2900.290-
Nov 14, 20240.2900.2900.2900.2900.290-
Nov 13, 20240.2900.2900.2900.2900.290-
Nov 12, 20240.2900.2900.2900.2900.290-
Nov 11, 20240.2900.2900.2900.2900.290-
Nov 8, 20240.2900.2900.2900.2900.290-
Nov 7, 20240.2750.2900.2750.2900.290103,700
Nov 6, 20240.2950.2950.2950.2950.295-
Nov 5, 20240.2950.2950.2950.2950.295-
Nov 4, 20240.2950.2950.2950.2950.295-
Nov 1, 20240.2950.2950.2950.2950.295-
Oct 31, 20240.2950.2950.2950.2950.295-
Oct 30, 20240.2950.2950.2950.2950.295-
Oct 29, 20240.2950.2950.2950.2950.295-
Oct 28, 20240.2950.2950.2950.2950.295-
Oct 25, 20240.2950.2950.2950.2950.295-
Oct 24, 20240.2950.2950.2950.2950.295-
Oct 23, 20240.2950.2950.2950.2950.295-
Oct 22, 20240.2950.2950.2950.2950.295-
Oct 21, 20240.2950.2950.2950.2950.295-
Oct 18, 20240.2950.2950.2950.2950.295-
Oct 17, 20240.2950.2950.2950.2950.295-
Oct 16, 20240.2950.2950.2950.2950.29590,000
Oct 15, 20240.2950.2950.2950.2950.295-
Oct 14, 20240.2950.2950.2950.2950.295-
Oct 10, 20240.2800.2950.2700.2950.295224,000
Oct 9, 20240.2800.3100.2800.3100.3106,000
Oct 8, 20240.3100.3100.3100.3100.310-
Oct 7, 20240.2900.3300.2900.3250.325160,680
Oct 4, 20240.2800.3400.2800.2900.290164,000
Oct 3, 20240.2950.2950.2950.2950.295-
Oct 2, 20240.2950.2950.2950.2950.295-
Sep 30, 20240.2800.2950.2700.2950.295250,000
Sep 27, 20240.2700.2700.2700.2700.270-
Sep 26, 20240.2700.2700.2700.2700.27020,000
Sep 25, 20240.2700.2700.2700.2700.270-
Sep 24, 20240.2700.2700.2700.2700.270-
Sep 23, 20240.2700.2700.2700.2700.270-
Sep 20, 20240.2700.2700.2700.2700.270-
Sep 19, 20240.2700.2700.2700.2700.270-
Sep 17, 20240.2700.2700.2700.2700.270-
Sep 16, 20240.2700.2700.2700.2700.270-
Sep 13, 20240.2700.2700.2700.2700.270-
Sep 12, 20240.3000.3000.2700.2700.27060,340
Sep 11, 20240.3000.3000.3000.3000.300-
Sep 10, 20240.3000.3000.3000.3000.300-
Sep 9, 20240.3000.3000.3000.3000.300-
Sep 5, 20240.3000.3000.3000.3000.300-
Sep 4, 20240.3000.3000.3000.3000.300-
Sep 3, 20240.3000.3000.3000.3000.300-
Sep 2, 20240.3000.3000.3000.3000.300-
Aug 30, 20240.3000.3000.3000.3000.300-
Aug 29, 20240.3000.3000.3000.3000.300-
Aug 28, 20240.3000.3000.3000.3000.300-
Aug 27, 20240.3000.3000.3000.3000.300-
Aug 26, 20240.3000.3000.3000.3000.300-
Aug 23, 20240.3000.3000.3000.3000.300-
Aug 22, 20240.3050.3050.3050.3050.305-
Aug 21, 20240.3050.3050.3050.3050.305-
Aug 20, 20240.2850.3100.2850.3050.305132,000
Aug 19, 20240.2550.2550.2550.2550.255-
Aug 16, 20240.2700.2700.2700.2700.270-
Aug 15, 20240.2700.2700.2700.2700.270-
Aug 14, 20240.2700.2700.2700.2700.270-
Aug 13, 20240.2700.2700.2700.2700.270-
Aug 12, 20240.2700.2700.2700.2700.270-
Aug 9, 20240.2700.2700.2700.2700.270-
Aug 8, 20240.2700.2700.2700.2700.270-
Aug 7, 20240.2700.2700.2700.2700.270-
Aug 6, 20240.2700.2700.2700.2700.270-
Aug 5, 20240.2650.2650.2650.2650.26516,000
Aug 2, 20240.2800.2800.2800.2800.280-
Aug 1, 20240.2800.2800.2800.2800.280-
Jul 31, 20240.2800.2800.2800.2800.280-
Jul 30, 20240.2950.2950.2950.2950.29552,000
Jul 29, 20240.2850.2850.2850.2850.285-
Jul 26, 20240.2850.2850.2850.2850.285-
Jul 25, 20240.2850.2850.2850.2850.285-
Jul 24, 20240.2850.2850.2850.2850.285-
Jul 23, 20240.2850.2850.2850.2850.285-
Jul 22, 20240.2850.2850.2850.2850.285-
Jul 19, 20240.2850.2850.2850.2850.285-
Jul 18, 20240.2850.2850.2850.2850.285-
Jul 17, 20240.2850.2850.2600.2850.28552,000
Jul 16, 20240.2700.2700.2600.2850.28550,000
Jul 15, 20240.2850.2850.2850.2850.28539,125
Jul 12, 20240.2900.2900.2900.2900.290-
Jul 11, 20240.2900.2900.2900.2900.290-
Jul 10, 20240.2900.2900.2900.2900.290-
Jul 9, 20240.2900.2900.2900.2900.290-
Jul 8, 20240.2900.2900.2900.2900.290-
Jul 5, 20240.2900.2900.2900.2900.290-
Jul 4, 20240.2900.2900.2900.2900.290-
Jul 3, 20240.2900.2900.2900.2900.290-
Jul 2, 20240.2900.2900.2900.2900.290-
Jun 28, 20240.2950.2950.2950.2950.295-
Jun 27, 20240.2950.2950.2950.2950.295-
Jun 26, 20240.2950.2950.2950.2950.295-
Jun 25, 20240.2950.2950.2950.2950.295-
Jun 24, 20240.3100.3100.2950.2950.295333,401
Jun 21, 20240.3150.3150.3100.3100.310610,000
Jun 20, 20240.3150.3150.3150.3150.315-
Jun 19, 20240.3150.3150.3150.3150.315-
Jun 18, 20240.3150.3150.3150.3150.315-
Jun 17, 20240.3150.3150.3150.3150.315-
Jun 14, 20240.3150.3150.3150.3150.31510,000
Jun 13, 20240.3150.3150.3150.3150.315-
Jun 12, 20240.3150.3150.3150.3150.315-
Jun 11, 20240.3150.3150.3150.3150.315-
Jun 7, 20240.3150.3150.3150.3150.31580,000
Jun 6, 20240.3200.3200.3200.3200.320-
Jun 5, 20240.2850.3200.2850.3200.32028,000
Jun 4, 20240.2800.2800.2800.2800.280-
Jun 3, 20240.2750.2750.2750.2750.275-
May 31, 20240.2700.2700.2700.2700.270-
May 30, 20240.2600.2600.2600.2600.260-
May 29, 20240.2600.2600.2600.2600.260-
May 28, 20240.2600.2600.2600.2600.260-
May 27, 20240.2550.2550.2550.2550.255-
May 24, 20240.2700.2700.2700.2700.270-
May 23, 20240.2700.2700.2700.2700.270-
May 22, 20240.2700.2700.2700.2700.270-
May 21, 20240.2900.2900.2900.2900.290-
May 20, 20240.2900.2900.2900.2900.290-
May 17, 20240.2900.2900.2900.2900.290-
May 16, 20240.2900.2900.2900.2900.290-
May 14, 20240.2900.2900.2900.2900.290-
May 13, 20240.3000.3000.3000.3000.300-
May 10, 20240.3000.3000.3000.3000.3002,000,000
May 9, 20240.3000.3000.3000.3000.300-
May 8, 20240.2950.2950.2950.2950.295-
May 7, 20240.3050.3050.3050.3050.305-
May 6, 20240.3050.3050.3050.3050.305-
May 3, 20240.3050.3050.3050.3050.305-
May 2, 20240.3050.3050.3050.3050.30530,000
Apr 30, 20240.3000.3000.3000.3000.300-
Apr 29, 20240.3000.3000.3000.3000.300-
Apr 26, 20240.3200.3200.3200.3200.320-
Apr 25, 20240.3200.3200.3200.3200.320-
Apr 24, 20240.3200.3200.3200.3200.320-
Apr 23, 20240.3100.3200.3000.3200.320182,000
Apr 22, 20240.3200.3200.3200.3200.320-
Apr 19, 20240.3200.3200.3200.3200.320-
Apr 18, 20240.3200.3200.3200.3200.320-
Apr 17, 20240.3200.3200.3200.3200.320-
Apr 16, 20240.3200.3200.3200.3200.320-
Apr 15, 20240.3200.3200.3200.3200.320-
Apr 12, 20240.3200.3200.3200.3200.320-
Apr 11, 20240.3200.3200.3200.3200.320-
Apr 10, 20240.3200.3200.3200.3200.320-

Related Tickers

PVNNF P.V. Nano Cell Ltd.
0.0012
0.00%
 
9AX.F Axalta Coating Systems Ltd.
26.80
-7.59%
 
ARKAF Arkema S.A.
67.00
0.00%
 
BCS.OL Bergen Carbon Solutions AS
2.8000
+0.36%
 
CANOF California Nanotechnologies Corp.
0.5200
+3.99%