NASDAQ : CCTG

CCSC Technology International Holdings Limited — Price history

Industrials · Electrical Equipment & Parts · Hong Kong

Last price 0.301 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.18M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CCSC Technology International Holdings Limited (CCTG) closed at 0.2929 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2296	0.2972	0.2175	0.2929	31,838,997	+3.02%
2026-10-30	0.283	0.32	0.283	0.2843	54,256	-5.55%
2026-10-29	0.3047	0.325	0.2851	0.301	133,450	-1.95%
2026-10-28	0.3409	0.3429	0.17	0.307	194,362	-13.47%
2026-10-27	0.348	0.3748	0.3401	0.3548	53,260	+1.95%
2026-10-26	0.3575	0.3749	0.3411	0.348	76,163	-2.74%
2026-10-23	0.3616	0.3748	0.3454	0.3578	26,289	-3.79%
2026-10-22	0.3588	0.3719	0.3427	0.3719	100,033	+0.54%
2026-10-21	0.3613	0.38	0.3443	0.3699	151,082	-0.91%
2026-10-20	0.3758	0.3879	0.3601	0.3733	72,544	-1.50%
2026-10-19	0.38	0.3949	0.3569	0.379	357,479	-5.01%
2026-10-16	0.3865	0.4598	0.3394	0.399	8,352,751	+3.64%
2026-10-15	0.3615	0.395	0.36	0.385	92,174	+8.76%
2026-10-14	0.386	0.388	0.3109	0.354	189,856	-11.61%
2026-10-13	0.399	0.4101	0.3804	0.4005	78,974	+0.13%
2026-10-12	0.468	0.4798	0.3677	0.4	339,742	-20.63%
2026-10-09	0.466	0.53	0.4191	0.504	13,047,164	+5.33%
2026-10-08	0.5032	0.5032	0.425	0.4785	85,375	+0.27%
2026-10-07	0.5076	0.5135	0.4502	0.4772	116,018	-7.16%
2026-10-06	0.4431	0.542	0.4114	0.514	427,878	+11.42%
2026-10-05	0.4537	0.55	0.4537	0.4613	4,889,398	+1.70%
2026-10-02	0.46	0.4863	0.43	0.4536	43,760	+0.78%
2026-10-01	0.4991	0.4991	0.4433	0.4501	43,665	-2.72%
2026-09-30	0.4701	0.505	0.4536	0.4627	42,141	+2.80%
2026-09-29	0.496	0.499	0.44	0.4501	101,428	-6.25%
2026-09-28	0.5101	0.5235	0.48	0.4801	50,479	-6.78%
2026-09-25	0.525	0.57	0.51	0.515	202,230	-0.89%
2026-09-24	0.51	0.5481	0.51	0.5196	24,545	+1.27%
2026-09-23	0.52	0.532	0.5131	0.5131	16,715	-1.02%
2026-09-22	0.54	0.5401	0.5105	0.5184	32,474	-1.28%
2026-09-21	0.53	0.5799	0.5111	0.5251	125,535	+1.80%
2026-09-18	0.51	0.5599	0.51	0.5158	25,279	+1.14%
2026-09-17	0.587	0.587	0.51	0.51	67,176	-5.85%
2026-09-16	0.531	0.5579	0.52	0.5417	60,269	-2.90%
2026-09-15	0.6	0.6125	0.5578	0.5579	32,740	-5.34%
2026-09-14	0.5806	0.6148	0.578	0.5894	24,501	-3.36%
2026-09-11	0.6132	0.6299	0.5801	0.6099	32,935	+2.23%
2026-09-10	0.6158	0.6158	0.5803	0.5966	38,538	-3.23%
2026-09-09	0.62	0.6299	0.5794	0.6165	135,049	-3.45%
2026-09-08	0.632	0.6389	0.625	0.6385	32,868	+2.59%
2026-09-04	0.675	0.6795	0.6101	0.6224	105,208	-9.80%
2026-09-03	0.63	0.6985	0.63	0.69	112,117	+8.99%
2026-09-02	0.6406	0.69	0.6254	0.6331	15,310	-2.42%
2026-09-01	0.6757	0.6757	0.6356	0.6488	50,065	-1.43%
2026-08-31	0.621	0.6735	0.621	0.6582	107,972	-0.81%
2026-08-28	0.67	0.6908	0.6512	0.6636	62,367	-2.40%
2026-08-27	0.6884	0.7599	0.6716	0.6799	224,877	-2.94%
2026-08-26	0.7	0.74	0.6711	0.7005	262,516	+6.46%
2026-08-25	0.6599	0.7	0.6548	0.658	139,332	+1.31%
2026-08-24	0.65	0.6799	0.6464	0.6495	42,702	-0.35%
2026-08-21	0.6768	0.6952	0.65	0.6518	68,257	+0.28%
2026-08-20	0.669	0.669	0.6498	0.65	58,317	-0.25%
2026-08-19	0.674	0.6823	0.64	0.6516	105,756	-2.16%
2026-08-18	0.7099	0.7099	0.6485	0.666	191,764	+0.11%
2026-08-17	0.7116	0.7613	0.63	0.6653	152,571	-10.43%
2026-08-14	0.767	0.7724	0.7302	0.7428	49,583	-5.75%
2026-08-13	0.7721	0.7892	0.71	0.7881	111,724	-0.99%
2026-08-12	0.7742	0.825	0.74	0.796	235,082	+4.74%
2026-08-11	0.7661	0.7661	0.71	0.76	137,986	-0.93%
2026-08-10	0.7	0.8347	0.677	0.7671	354,612	+8.90%
2026-08-07	0.662	0.7499	0.6614	0.7044	5,215,511	+1.21%
2026-08-06	0.6468	0.78	0.62	0.696	434,353	+7.66%
2026-08-05	0.65	0.66	0.6304	0.6465	96,472	-0.69%
2026-08-04	0.6657	0.68	0.6377	0.651	92,995	-5.14%
2026-08-03	0.6642	0.6921	0.6507	0.6863	92,869	+2.56%
2026-07-31	0.7089	0.7098	0.65	0.6692	133,931	-3.13%
2026-07-30	0.7	0.7	0.6503	0.6908	103,529	+3.06%
2026-07-29	0.7401	0.7541	0.6302	0.6703	196,730	-10.61%
2026-07-28	0.7204	0.761	0.71	0.7499	260,797	+1.06%
2026-07-27	0.8093	0.8093	0.72	0.742	64,478	-5.89%
2026-07-24	0.8159	0.8159	0.753	0.7884	147,752	+1.13%
2026-07-23	0.7741	0.7899	0.75	0.7796	116,453	-2.65%
2026-07-22	0.846	0.85	0.7702	0.8008	293,223	-5.77%
2026-07-21	0.8688	1.1	0.7624	0.8498	10,348,309	+9.65%
2026-07-20	0.68	0.7777	0.68	0.775	170,313	+13.12%
2026-07-17	0.76	0.76	0.635	0.6851	166,223	-9.99%
2026-07-16	0.8214	0.83	0.7501	0.7611	141,882	-10.06%
2026-07-15	0.8899	0.8899	0.83	0.8462	74,016	-5.03%
2026-07-14	0.8106	0.899	0.8106	0.891	137,106	+1.25%
2026-07-13	0.8939	0.9199	0.8322	0.88	136,065	-2.10%
2026-07-10	0.9453	0.95	0.8381	0.8989	570,423	-4.35%
2026-07-09	0.9799	0.995	0.9	0.9398	255,908	-5.97%
2026-07-08	0.9415	1.03	0.9242	0.9995	217,159	+4.56%
2026-07-07	0.9922	1.1	0.9	0.9559	457,500	-14.65%
2026-07-06	0.85	1.3	0.8355	1.12	4,141,223	+23.08%
2026-07-02	0.8492	1.23	0.75	0.91	25,888,662	+28.53%
2026-07-01	0.7159	0.87	0.6695	0.708	4,020,982	-6.79%
2026-06-30	0.775	0.7864	0.711	0.7596	133,820	-4.93%
2026-06-29	0.77	0.7997	0.7516	0.799	94,144	+2.62%
2026-06-26	0.83	0.8339	0.7501	0.7786	154,420	-10.01%
2026-06-25	0.899	0.9111	0.813	0.8652	187,881	-0.46%
2026-06-24	0.795	0.9399	0.7913	0.8692	493,081	+7.28%
2026-06-23	0.788	0.9396	0.75	0.8102	4,623,853	+1.26%
2026-06-22	0.9027	0.9042	0.775	0.8001	530,347	-15.03%
2026-06-18	1.15	1.26	0.8601	0.9416	1,084,317	-25.27%
2026-06-17	1.25	1.37	1.09	1.26	2,902,896	-14.86%
2026-06-16	0.9073	2.09	0.83	1.48	122,567,201	+89.89%
2026-06-15	0.7844	0.8245	0.7376	0.7794	555,447	-9.36%
2026-06-12	0.85	0.935	0.8	0.8599	644,794	-8.74%
2026-06-11	0.8231	1.04	0.78	0.9423	1,501,620	+5.90%
2026-06-10	1.13	1.3	0.7456	0.8898	5,852,229	-50.01%
2026-06-09	4.72	5.64	1.5	1.78	119,339,840	+271.45%
2026-06-08	0.4303	0.7828	0.37	0.4792	32,185,375	+3.08%
2026-06-05	0.49	0.4902	0.4301	0.4649	45,230	-5.14%
2026-06-04	0.45	0.4901	0.4262	0.4901	55,009	+4.01%
2026-06-03	0.538	0.538	0.4055	0.4712	85,865	-12.43%
2026-06-02	0.541	0.5574	0.5146	0.5381	131,531	+0.02%
2026-06-01	0.5499	0.8	0.493	0.538	1,485,781	+0.47%
2026-05-29	0.5362	0.5362	0.5087	0.5355	33,931	-0.83%
2026-05-28	0.53	0.5469	0.4783	0.54	67,299	+4.45%
2026-05-27	0.5152	0.54	0.4851	0.517	46,202	-2.42%
2026-05-26	0.5366	0.55	0.5126	0.5298	68,374	-4.63%
2026-05-22	0.54	0.57	0.5261	0.5555	51,456	+0.85%
2026-05-21	0.5775	0.5901	0.5228	0.5508	105,531	-6.71%
2026-05-20	0.4592	0.65	0.4502	0.5904	1,075,876	+28.21%
2026-05-19	0.4728	0.5148	0.4368	0.4605	13,139	-1.29%
2026-05-18	0.4669	0.5178	0.433	0.4665	43,003	-2.81%
2026-05-15	0.4736	0.5	0.4601	0.48	53,500	-5.42%
2026-05-14	0.47	0.5084	0.4312	0.5075	98,235	+8.21%
2026-05-13	0.4248	0.4728	0.4001	0.469	71,062	-2.72%