XNAS
Datos históricos de Creative Global Technology Holdings Limited Ordinary Shares
Creative Global Technology Holdings Limited Ordinary Shares · CGTL
$3.69
▲ +0.24 (+6.81%)
Última operación · 10/10/2026, 23:09:14 UTC
- Variación en el periodo
- −55.12%
- Máximo
- US$96.00
- 16 de enero de 2026
- Mínimo
- US$2.27
- 27 de mayo de 2026
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.17 | 3.99 | 3.00 | 3.45 | +6.81% | 50,143.783 |
| 8 oct 2026 | 3.60 | 3.70 | 3.06 | 3.23 | −11.75% | 18,935.166 |
| 7 oct 2026 | 3.66 | 3.80 | 3.66 | 3.66 | 0.00% | 3,532.672 |
| 6 oct 2026 | 3.76 | 3.97 | 3.66 | 3.66 | −2.40% | 8,451.191 |
| 5 oct 2026 | 3.72 | 3.76 | 3.72 | 3.75 | −0.27% | 1,779.727 |
| 2 oct 2026 | 3.75 | 4.00 | 3.75 | 3.76 | −4.08% | 4,941.956 |
| 1 oct 2026 | 3.76 | 3.92 | 3.76 | 3.92 | +0.90% | 2,677.629 |
| 30 sep 2026 | 3.95 | 4.06 | 3.72 | 3.89 | −3.00% | 22,692.255 |
| 29 sep 2026 | 4.10 | 4.10 | 3.94 | 4.01 | −0.62% | 4,248.255 |
| 28 sep 2026 | 4.05 | 4.24 | 3.95 | 4.03 | −1.95% | 17,623.373 |
| 25 sep 2026 | 3.89 | 4.14 | 3.73 | 4.11 | +8.16% | 24,972.09 |
| 24 sep 2026 | 3.68 | 4.20 | 3.68 | 3.80 | +0.53% | 69,320.61 |
| 23 sep 2026 | 3.75 | 3.79 | 3.68 | 3.78 | +3.28% | 5,662.461 |
| 22 sep 2026 | 3.88 | 3.89 | 3.66 | 3.66 | 0.00% | 4,467.255 |
| 21 sep 2026 | 3.93 | 3.93 | 3.66 | 3.66 | −2.14% | 4,642.255 |
| 18 sep 2026 | 3.89 | 4.00 | 3.68 | 3.74 | −2.98% | 6,269.955 |
| 17 sep 2026 | 3.75 | 4.06 | 3.69 | 3.86 | +4.19% | 99,649.861 |
| 16 sep 2026 | 4.16 | 4.16 | 3.66 | 3.70 | −11.90% | 31,809.921 |
| 15 sep 2026 | 4.00 | 4.25 | 3.85 | 4.20 | +4.61% | 62,703.135 |
| 14 sep 2026 | 3.92 | 4.38 | 3.90 | 4.02 | +4.02% | 94,781.521 |
| 11 sep 2026 | 3.95 | 4.15 | 3.85 | 3.86 | −4.22% | 9,644.255 |
| 10 sep 2026 | 4.09 | 4.23 | 3.87 | 4.03 | −0.74% | 83,991.935 |
| 9 sep 2026 | 4.16 | 4.50 | 4.06 | 4.06 | −3.79% | 161,052.476 |
| 8 sep 2026 | 4.33 | 4.45 | 4.16 | 4.22 | −2.76% | 11,883.599 |
| 4 sep 2026 | 4.41 | 4.59 | 4.27 | 4.34 | −0.91% | 12,797.235 |
| 3 sep 2026 | 4.52 | 4.57 | 4.20 | 4.38 | −1.57% | 15,076.194 |
| 2 sep 2026 | 4.63 | 4.70 | 4.17 | 4.45 | −0.22% | 82,835.535 |
| 1 sep 2026 | 4.52 | 4.90 | 4.27 | 4.46 | +3.48% | 126,295.788 |
| 31 ago 2026 | 4.25 | 4.69 | 4.25 | 4.31 | +1.17% | 29,797.591 |
| 28 ago 2026 | 4.42 | 4.68 | 4.26 | 4.26 | −4.91% | 56,949.708 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.