NASDAQ : CGTL
Creative Global Technology Holdings Limited — Price history
Consumer Discretionary · Specialty Retail · Hong Kong
Last price 2.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Creative Global Technology Holdings Limited (CGTL) closed at 2.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.45 | 2.74 | 2.32 | 2.49 | 6,082 | +1.63% |
| 2026-10-29 | 2.64 | 2.71 | 2.45 | 2.45 | 10,678 | -9.93% |
| 2026-10-28 | 2.5 | 2.95 | 2.4 | 2.72 | 35,290 | +19.30% |
| 2026-10-27 | 2.45 | 2.57 | 2.28 | 2.28 | 4,494 | -6.56% |
| 2026-10-26 | 2.65 | 2.65 | 2.33 | 2.44 | 5,751 | -7.58% |
| 2026-10-23 | 2.72 | 2.72 | 2.615 | 2.64 | 2,374 | -5.04% |
| 2026-10-22 | 2.88 | 2.88 | 2.78 | 2.78 | 3,424 | -1.77% |
| 2026-10-21 | 2.682 | 2.83 | 2.682 | 2.83 | 4,642 | +5.49% |
| 2026-10-20 | 3 | 3.29 | 2.6 | 2.683 | 17,257 | -7.50% |
| 2026-10-19 | 3.08 | 3.08 | 2.9 | 2.9 | 11,961 | -5.54% |
| 2026-10-16 | 3.14 | 3.34 | 3.05 | 3.07 | 3,878 | -2.23% |
| 2026-10-15 | 3.1 | 3.33 | 3.07 | 3.14 | 30,614 | +2.61% |
| 2026-10-14 | 3.09 | 3.41 | 3.051 | 3.06 | 9,134 | -2.86% |
| 2026-10-13 | 3.34 | 3.61 | 3.06 | 3.15 | 34,453 | -6.80% |
| 2026-10-12 | 3.5 | 3.5 | 3.38 | 3.38 | 5,365 | -2.03% |
| 2026-10-09 | 3.17 | 3.99 | 3 | 3.45 | 50,035 | +6.81% |
| 2026-10-08 | 3.6 | 3.7 | 3.06 | 3.23 | 18,868 | -11.75% |
| 2026-10-07 | 3.66 | 3.8 | 3.66 | 3.66 | 3,532 | +0.00% |
| 2026-10-06 | 3.76 | 3.97 | 3.66 | 3.66 | 8,432 | -2.40% |
| 2026-10-05 | 3.718 | 3.76 | 3.718 | 3.75 | 1,777 | -0.27% |
| 2026-10-02 | 3.75 | 4 | 3.75 | 3.76 | 4,941 | -4.08% |
| 2026-10-01 | 3.763 | 3.92 | 3.763 | 3.92 | 2,677 | +0.90% |
| 2026-09-30 | 3.95 | 4.06 | 3.72 | 3.885 | 22,692 | -3.00% |
| 2026-09-29 | 4.096 | 4.1 | 3.94 | 4.005 | 4,248 | -0.62% |
| 2026-09-28 | 4.05 | 4.24 | 3.95 | 4.03 | 17,623 | -1.95% |
| 2026-09-25 | 3.89 | 4.14 | 3.73 | 4.11 | 24,972 | +8.16% |
| 2026-09-24 | 3.68 | 4.2 | 3.68 | 3.8 | 69,320 | +0.53% |
| 2026-09-23 | 3.75 | 3.79 | 3.68 | 3.78 | 5,662 | +3.28% |
| 2026-09-22 | 3.88 | 3.89 | 3.66 | 3.66 | 4,467 | +0.00% |
| 2026-09-21 | 3.93 | 3.93 | 3.66 | 3.66 | 4,642 | -2.14% |
| 2026-09-18 | 3.891 | 3.999 | 3.68 | 3.74 | 6,269 | -2.98% |
| 2026-09-17 | 3.75 | 4.06 | 3.69 | 3.855 | 99,649 | +4.19% |
| 2026-09-16 | 4.16 | 4.16 | 3.66 | 3.7 | 31,808 | -11.90% |
| 2026-09-15 | 4 | 4.25 | 3.85 | 4.2 | 62,702 | +4.61% |
| 2026-09-14 | 3.92 | 4.38 | 3.9 | 4.015 | 94,781 | +4.02% |
| 2026-09-11 | 3.951 | 4.15 | 3.85 | 3.86 | 9,644 | -4.22% |
| 2026-09-10 | 4.091 | 4.225 | 3.87 | 4.03 | 83,991 | -0.74% |
| 2026-09-09 | 4.16 | 4.5 | 4.06 | 4.06 | 161,052 | -3.79% |
| 2026-09-08 | 4.33 | 4.45 | 4.16 | 4.22 | 11,883 | -2.76% |
| 2026-09-04 | 4.41 | 4.59 | 4.269 | 4.34 | 12,797 | -0.91% |
| 2026-09-03 | 4.52 | 4.57 | 4.2 | 4.38 | 15,076 | -1.57% |
| 2026-09-02 | 4.63 | 4.7 | 4.17 | 4.45 | 82,835 | -0.22% |
| 2026-09-01 | 4.52 | 4.9 | 4.272 | 4.46 | 126,295 | +3.48% |
| 2026-08-31 | 4.25 | 4.69 | 4.25 | 4.31 | 29,797 | +1.17% |
| 2026-08-28 | 4.42 | 4.675 | 4.26 | 4.26 | 56,949 | -4.91% |
| 2026-08-27 | 4.41 | 4.68 | 4.41 | 4.48 | 10,331 | +1.82% |
| 2026-08-26 | 4.303 | 4.9 | 4.3 | 4.4 | 260,652 | +0.23% |
| 2026-08-25 | 4.67 | 4.799 | 4.38 | 4.39 | 19,950 | -6.00% |
| 2026-08-24 | 4.75 | 4.88 | 4.59 | 4.67 | 18,888 | -1.06% |
| 2026-08-21 | 4.78 | 4.78 | 4.54 | 4.72 | 18,038 | -1.67% |
| 2026-08-20 | 4.87 | 4.897 | 4.37 | 4.8 | 28,870 | +0.42% |
| 2026-08-19 | 4.88 | 5.307 | 4.62 | 4.78 | 57,329 | -2.05% |
| 2026-08-18 | 4.79 | 5 | 4.58 | 4.88 | 99,612 | +1.88% |
| 2026-08-17 | 4 | 5 | 3.94 | 4.79 | 281,436 | +8.62% |
| 2026-08-14 | 5.03 | 5.421 | 4.1 | 4.41 | 17,573,165 | +19.84% |
| 2026-08-13 | 3.73 | 3.73 | 3.65 | 3.68 | 18,129 | +0.82% |
| 2026-08-12 | 3.71 | 4 | 3.65 | 3.65 | 32,881 | -6.17% |
| 2026-08-11 | 3.92 | 3.92 | 3.6 | 3.89 | 11,644 | +1.04% |
| 2026-08-10 | 3.85 | 4.25 | 3.55 | 3.85 | 57,313 | -5.41% |
| 2026-08-07 | 4.12 | 6.38 | 3.42 | 4.07 | 1,129,805 | +2.52% |
| 2026-08-06 | 3.97 | 4.03 | 3.94 | 3.97 | 10,099 | +0.00% |
| 2026-08-05 | 4.03 | 4.3 | 3.91 | 3.97 | 8,405 | -2.93% |
| 2026-08-04 | 4.185 | 4.185 | 4.05 | 4.09 | 3,376 | -2.62% |
| 2026-08-03 | 4.25 | 4.427 | 4.05 | 4.2 | 3,309 | +4.74% |
| 2026-07-31 | 4.11 | 4.26 | 4.01 | 4.01 | 5,680 | -2.43% |
| 2026-07-30 | 4.36 | 4.36 | 4.11 | 4.11 | 3,325 | -8.67% |
| 2026-07-29 | 4.31 | 4.5 | 4.24 | 4.5 | 14,711 | +1.46% |
| 2026-07-28 | 4.31 | 4.51 | 4.01 | 4.435 | 78,314 | -1.66% |
| 2026-07-27 | 4.77 | 4.796 | 4.4 | 4.51 | 23,701 | -6.24% |
| 2026-07-24 | 4.664 | 4.983 | 4.62 | 4.81 | 11,583 | +0.73% |
| 2026-07-23 | 4.38 | 5 | 4.35 | 4.775 | 16,451 | +3.80% |
| 2026-07-22 | 4.41 | 4.6 | 4.25 | 4.6 | 11,693 | +3.37% |
| 2026-07-21 | 4.45 | 4.7 | 4.4 | 4.45 | 19,196 | -0.22% |
| 2026-07-20 | 4.37 | 4.53 | 4.22 | 4.46 | 25,867 | -0.22% |
| 2026-07-17 | 4.64 | 4.64 | 4.31 | 4.47 | 31,140 | -4.28% |
| 2026-07-16 | 4.28 | 5.47 | 3.99 | 4.67 | 150,122 | +7.36% |
| 2026-07-15 | 4.4 | 4.526 | 4.23 | 4.35 | 30,114 | -1.81% |
| 2026-07-14 | 4.45 | 4.58 | 4.36 | 4.43 | 24,828 | -1.34% |
| 2026-07-13 | 4.4 | 4.63 | 4.3 | 4.49 | 46,285 | -0.22% |
| 2026-07-10 | 4.37 | 4.55 | 4.2 | 4.5 | 129,498 | +1.93% |
| 2026-07-09 | 4.281 | 4.563 | 4.149 | 4.415 | 943,122 | -2.32% |
| 2026-07-08 | 4.44 | 4.59 | 4.16 | 4.52 | 58,297 | -0.22% |
| 2026-07-07 | 4.49 | 4.64 | 4.02 | 4.53 | 59,701 | -1.85% |
| 2026-07-06 | 5.1 | 5.1 | 4.552 | 4.615 | 171,803 | -12.34% |
| 2026-07-02 | 5.446 | 5.502 | 5.1 | 5.265 | 50,336 | -5.44% |
| 2026-07-01 | 5.551 | 5.848 | 5.53 | 5.568 | 14,270 | +0.30% |
| 2026-06-30 | 5.625 | 5.937 | 5.55 | 5.551 | 27,464 | -11.16% |
| 2026-06-29 | 5.857 | 6.375 | 5.614 | 6.249 | 72,153 | +3.48% |
| 2026-06-26 | 5.775 | 6.292 | 5.76 | 6.039 | 20,690 | +0.00% |
| 2026-06-25 | 5.859 | 6.075 | 5.776 | 6.039 | 29,948 | -2.85% |
| 2026-06-24 | 6 | 6.585 | 5.666 | 6.216 | 124,042 | -1.38% |
| 2026-06-23 | 5.07 | 9.45 | 5.04 | 6.303 | 6,230,521 | +24.87% |
| 2026-06-22 | 5.778 | 5.833 | 5.032 | 5.047 | 39,826 | -16.73% |
| 2026-06-18 | 5.919 | 6.3 | 5.919 | 6.061 | 25,061 | +0.02% |
| 2026-06-17 | 6.15 | 6.367 | 6 | 6.06 | 21,596 | -2.08% |
| 2026-06-16 | 6.316 | 6.763 | 6.016 | 6.189 | 33,268 | -7.61% |
| 2026-06-15 | 6.015 | 6.897 | 6.015 | 6.699 | 54,375 | +10.60% |
| 2026-06-12 | 6.15 | 6.823 | 6 | 6.057 | 66,787 | -9.54% |
| 2026-06-11 | 6.384 | 6.879 | 6.195 | 6.696 | 88,260 | -4.41% |
| 2026-06-10 | 6.535 | 7.971 | 6.415 | 7.005 | 584,758 | +12.48% |
| 2026-06-09 | 6.15 | 14.248 | 5.625 | 6.228 | 10,280,673 | +8.55% |
| 2026-06-08 | 5.205 | 6.613 | 5.1 | 5.737 | 309,038 | +0.58% |
| 2026-06-05 | 5.005 | 6.298 | 4.887 | 5.704 | 95,750 | +5.99% |
| 2026-06-04 | 5.4 | 5.487 | 4.95 | 5.382 | 23,586 | -2.76% |
| 2026-06-03 | 5.844 | 5.896 | 5.062 | 5.535 | 34,163 | -7.75% |
| 2026-06-02 | 5.824 | 6.394 | 5.709 | 6 | 37,638 | +1.83% |
| 2026-06-01 | 6.217 | 6.75 | 5.85 | 5.892 | 88,866 | -21.44% |
| 2026-05-29 | 7.392 | 8.256 | 6.474 | 7.5 | 277,241 | -28.46% |
| 2026-05-28 | 4.248 | 11.919 | 4.213 | 10.483 | 7,977,039 | +151.49% |
| 2026-05-27 | 4.126 | 4.576 | 2.272 | 4.168 | 83,114 | -8.74% |
| 2026-05-26 | 5.1 | 5.201 | 4.533 | 4.567 | 43,882 | -12.30% |
| 2026-05-22 | 5.25 | 5.509 | 4.999 | 5.208 | 26,222 | -6.24% |
| 2026-05-21 | 6.12 | 6.375 | 5.402 | 5.554 | 23,449 | -5.29% |
| 2026-05-20 | 5.817 | 6.75 | 4.995 | 5.865 | 28,548 | -0.31% |
| 2026-05-19 | 7.039 | 7.05 | 5.25 | 5.883 | 66,406 | -17.08% |
| 2026-05-18 | 7.23 | 8.4 | 6.9 | 7.095 | 49,573 | -5.38% |
| 2026-05-15 | 7.77 | 10.5 | 7.05 | 7.498 | 110,552 | -23.21% |
| 2026-05-14 | 9.75 | 10.942 | 9.75 | 9.765 | 28,461 | -7.00% |
| 2026-05-13 | 10.962 | 11.25 | 7.424 | 10.5 | 148,720 | -8.04% |
| 2026-05-12 | 21 | 23.25 | 7.65 | 11.418 | 1,092,887 | -53.87% |