NASDAQ : CRE
Cre8 Enterprise Limited — Price history
Industrials · Specialty Business Services · Hong Kong
Last price 2.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cre8 Enterprise Limited (CRE) closed at 2.495 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 | 2.461 | 2.5 | 2.46 | 2.495 | 3,544 | +1.42% |
| 2026-10-30 | 2.61 | 2.67 | 2.45 | 2.46 | 25,828 | -3.91% |
| 2026-10-29 | 2.496 | 2.56 | 2.49 | 2.56 | 2,386 | +4.06% |
| 2026-10-28 | 2.56 | 2.56 | 2.46 | 2.46 | 4,834 | -3.90% |
| 2026-10-27 | 2.52 | 2.56 | 2.5 | 2.56 | 5,151 | +1.99% |
| 2026-10-26 | 2.504 | 2.54 | 2.504 | 2.51 | 2,843 | +1.62% |
| 2026-10-23 | 2.56 | 2.6 | 2.47 | 2.47 | 43,403 | -3.89% |
| 2026-10-22 | 2.63 | 2.63 | 2.55 | 2.57 | 7,197 | -2.28% |
| 2026-10-21 | 2.61 | 2.63 | 2.6 | 2.63 | 7,604 | -0.94% |
| 2026-10-20 | 2.62 | 2.719 | 2.61 | 2.655 | 6,225 | +2.12% |
| 2026-10-19 | 2.64 | 2.68 | 2.6 | 2.6 | 7,393 | -1.14% |
| 2026-10-16 | 2.65 | 2.68 | 2.55 | 2.63 | 27,657 | +1.15% |
| 2026-10-15 | 2.74 | 2.74 | 2.6 | 2.6 | 10,775 | -2.80% |
| 2026-10-14 | 2.7 | 2.749 | 2.65 | 2.675 | 14,476 | -0.93% |
| 2026-10-13 | 2.7 | 2.835 | 2.7 | 2.7 | 22,642 | -1.10% |
| 2026-10-12 | 2.79 | 2.8 | 2.7 | 2.73 | 10,676 | -4.55% |
| 2026-10-09 | 2.821 | 2.98 | 2.821 | 2.86 | 40,352 | -4.67% |
| 2026-10-08 | 2.73 | 3.8 | 2.655 | 3 | 2,548,168 | +13.21% |
| 2026-10-07 | 2.69 | 2.699 | 2.58 | 2.65 | 9,882 | +1.92% |
| 2026-10-06 | 2.65 | 2.7 | 2.59 | 2.6 | 16,971 | -2.62% |
| 2026-10-05 | 2.65 | 2.67 | 2.63 | 2.67 | 9,843 | -1.11% |
| 2026-10-02 | 2.725 | 2.75 | 2.65 | 2.7 | 10,411 | -0.37% |
| 2026-10-01 | 2.58 | 2.71 | 2.58 | 2.71 | 35,686 | +3.83% |
| 2026-09-30 | 2.682 | 2.72 | 2.61 | 2.61 | 14,626 | +0.00% |
| 2026-09-29 | 2.711 | 2.74 | 2.56 | 2.61 | 18,404 | -0.38% |
| 2026-09-28 | 2.64 | 2.74 | 2.56 | 2.62 | 48,629 | -7.09% |
| 2026-09-25 | 3.01 | 3.96 | 2.78 | 2.82 | 428,099 | -6.31% |
| 2026-09-24 | 2.912 | 3.06 | 2.9 | 3.01 | 15,888 | +3.44% |
| 2026-09-23 | 2.9 | 3.06 | 2.9 | 2.91 | 128,789 | -1.36% |
| 2026-09-22 | 2.98 | 3.01 | 2.92 | 2.95 | 9,047 | -3.91% |
| 2026-09-21 | 3.01 | 3.08 | 2.96 | 3.07 | 9,982 | +2.33% |
| 2026-09-18 | 3 | 3.2 | 2.993 | 3 | 18,435 | +1.01% |
| 2026-09-17 | 2.92 | 2.99 | 2.79 | 2.97 | 26,997 | +6.83% |
| 2026-09-16 | 2.63 | 2.93 | 2.63 | 2.78 | 33,109 | +2.58% |
| 2026-09-15 | 2.69 | 2.749 | 2.621 | 2.71 | 20,917 | -1.09% |
| 2026-09-14 | 2.77 | 2.835 | 2.6 | 2.74 | 45,310 | -0.72% |
| 2026-09-11 | 2.86 | 2.92 | 2.76 | 2.76 | 15,807 | -3.16% |
| 2026-09-10 | 2.88 | 2.94 | 2.82 | 2.85 | 25,024 | +1.06% |
| 2026-09-09 | 2.84 | 2.924 | 2.817 | 2.82 | 11,467 | +0.00% |
| 2026-09-08 | 2.84 | 2.905 | 2.811 | 2.82 | 21,319 | -0.35% |
| 2026-09-04 | 2.91 | 2.97 | 2.81 | 2.83 | 17,708 | -1.05% |
| 2026-09-03 | 2.95 | 3.1 | 2.79 | 2.86 | 49,090 | -3.05% |
| 2026-09-02 | 2.99 | 3.2 | 2.94 | 2.95 | 39,178 | -4.22% |
| 2026-09-01 | 3.04 | 3.13 | 2.82 | 3.08 | 86,267 | -2.53% |
| 2026-08-31 | 3.37 | 3.55 | 3.03 | 3.16 | 127,197 | -19.18% |
| 2026-08-28 | 5.75 | 6.1 | 3.8 | 3.91 | 320,881 | -33.73% |
| 2026-08-27 | 5.51 | 6.071 | 5.25 | 5.9 | 1,240,576 | -13.36% |
| 2026-08-26 | 6.09 | 8.6 | 5.67 | 6.81 | 64,206,376 | +164.98% |
| 2026-08-25 | 2.57 | 2.61 | 2.56 | 2.57 | 3,724 | -1.12% |
| 2026-08-24 | 2.63 | 2.7 | 2.54 | 2.599 | 12,864 | -0.04% |
| 2026-08-21 | 2.477 | 2.6 | 2.477 | 2.6 | 6,019 | +4.84% |
| 2026-08-20 | 2.47 | 2.64 | 2.47 | 2.48 | 26,010 | -3.88% |
| 2026-08-19 | 2.52 | 2.65 | 2.414 | 2.58 | 31,755 | +3.20% |
| 2026-08-18 | 2.9 | 2.9 | 2.4 | 2.5 | 230,517 | -10.07% |
| 2026-08-17 | 2.69 | 2.9 | 2.59 | 2.78 | 33,696 | +3.35% |
| 2026-08-14 | 2.68 | 2.74 | 2.6 | 2.69 | 8,764 | -2.89% |
| 2026-08-13 | 2.75 | 2.79 | 2.621 | 2.77 | 13,965 | -2.19% |
| 2026-08-12 | 2.75 | 2.939 | 2.6 | 2.832 | 20,066 | +1.14% |
| 2026-08-11 | 2.83 | 3 | 2.75 | 2.8 | 18,065 | -2.44% |
| 2026-08-10 | 2.74 | 3 | 2.74 | 2.87 | 30,924 | +8.10% |
| 2026-08-07 | 2.71 | 2.721 | 2.59 | 2.655 | 21,195 | -2.03% |
| 2026-08-06 | 2.5 | 2.8 | 2.5 | 2.71 | 30,427 | +4.84% |
| 2026-08-05 | 2.51 | 2.585 | 2.492 | 2.585 | 12,338 | -3.54% |
| 2026-08-04 | 2.489 | 2.75 | 2.45 | 2.68 | 44,041 | +5.10% |
| 2026-08-03 | 2.5 | 2.591 | 2.38 | 2.55 | 19,991 | +5.37% |
| 2026-07-31 | 2.55 | 2.55 | 2.31 | 2.42 | 26,517 | -6.56% |
| 2026-07-30 | 2.51 | 2.62 | 2.39 | 2.59 | 73,632 | +7.25% |
| 2026-07-29 | 2.5 | 2.5 | 2.35 | 2.415 | 668,478 | -1.43% |
| 2026-07-28 | 2.612 | 2.65 | 2.43 | 2.45 | 35,183 | -5.41% |
| 2026-07-27 | 2.56 | 2.7 | 2.545 | 2.59 | 31,651 | +1.97% |
| 2026-07-24 | 2.65 | 2.88 | 2.53 | 2.54 | 13,192 | -4.19% |
| 2026-07-23 | 2.71 | 2.723 | 2.61 | 2.651 | 5,485 | -2.18% |
| 2026-07-22 | 2.86 | 2.925 | 2.67 | 2.71 | 25,872 | -7.82% |
| 2026-07-21 | 2.78 | 3 | 2.6 | 2.94 | 31,424 | +8.49% |
| 2026-07-20 | 3.075 | 3.075 | 2.71 | 2.71 | 23,924 | -12.86% |
| 2026-07-17 | 3.2 | 3.306 | 3.05 | 3.11 | 19,072 | -1.89% |
| 2026-07-16 | 3.37 | 3.42 | 3.13 | 3.17 | 31,933 | -7.04% |
| 2026-07-15 | 3.12 | 3.52 | 3.12 | 3.41 | 67,114 | +7.57% |
| 2026-07-14 | 3.15 | 3.26 | 3.07 | 3.17 | 20,276 | +1.28% |
| 2026-07-13 | 3.2 | 3.32 | 3.12 | 3.13 | 81,408 | -3.40% |
| 2026-07-10 | 3.28 | 3.97 | 3 | 3.24 | 3,609,940 | +11.34% |
| 2026-07-09 | 3.16 | 3.241 | 2.79 | 2.91 | 57,510 | -10.74% |
| 2026-07-08 | 3.35 | 3.59 | 3 | 3.26 | 135,563 | -0.61% |
| 2026-07-07 | 2.94 | 3.68 | 2.83 | 3.28 | 3,671,968 | +19.27% |
| 2026-07-06 | 2.86 | 3.22 | 2.52 | 2.75 | 3,692,349 | +10.44% |
| 2026-07-02 | 2.54 | 2.555 | 2.49 | 2.49 | 1,169,012 | +1.63% |
| 2026-07-01 | 2.58 | 2.673 | 2.45 | 2.45 | 12,154 | -1.61% |
| 2026-06-30 | 2.5 | 2.615 | 2.46 | 2.49 | 15,705 | -2.73% |
| 2026-06-29 | 2.67 | 2.67 | 2.53 | 2.56 | 16,475 | -4.48% |
| 2026-06-26 | 2.73 | 2.85 | 2.65 | 2.68 | 17,350 | -1.47% |
| 2026-06-25 | 3.151 | 3.2 | 2.72 | 2.72 | 57,983 | -15.53% |
| 2026-06-24 | 3.74 | 3.881 | 3.01 | 3.22 | 42,192 | -18.69% |
| 2026-06-23 | 3.73 | 4.169 | 3.73 | 3.96 | 97,068 | -3.65% |
| 2026-06-22 | 3.92 | 4.14 | 3.75 | 4.11 | 94,957 | +1.23% |
| 2026-06-18 | 3.68 | 4.16 | 3.66 | 4.06 | 171,818 | -3.33% |
| 2026-06-17 | 4.36 | 4.41 | 3.63 | 4.2 | 7,750,671 | +28.44% |
| 2026-06-16 | 4.21 | 6.17 | 3.15 | 3.27 | 22,910,131 | +3.81% |
| 2026-06-15 | 3.06 | 4.19 | 3.04 | 3.15 | 570,468 | +7.14% |
| 2026-06-12 | 2.775 | 3.58 | 2.775 | 2.94 | 271,077 | +6.91% |
| 2026-06-11 | 3 | 3.01 | 2.51 | 2.75 | 24,596 | -11.58% |
| 2026-06-10 | 2.42 | 3.15 | 2.4 | 3.11 | 111,968 | +31.78% |
| 2026-06-09 | 2.63 | 2.714 | 2.25 | 2.36 | 40,582 | -14.80% |
| 2026-06-08 | 3.02 | 3.02 | 2.77 | 2.77 | 31,033 | -10.93% |
| 2026-06-05 | 3.24 | 3.24 | 2.75 | 3.11 | 56,396 | -3.12% |
| 2026-06-04 | 3.15 | 3.27 | 3 | 3.21 | 37,796 | +2.56% |
| 2026-06-03 | 3.03 | 3.3 | 2.98 | 3.13 | 67,832 | -7.67% |
| 2026-06-02 | 3.1 | 3.46 | 2.897 | 3.39 | 246,929 | +3.04% |
| 2026-06-01 | 3.61 | 3.74 | 2.96 | 3.29 | 7,155,744 | +24.62% |
| 2026-05-29 | 2.32 | 2.76 | 2.08 | 2.64 | 2,181,105 | +17.81% |
| 2026-05-28 | 2.19 | 2.345 | 2.13 | 2.241 | 24,183 | +5.21% |
| 2026-05-27 | 2.21 | 2.28 | 2.13 | 2.13 | 24,690 | -4.05% |
| 2026-05-26 | 2.24 | 2.295 | 2.22 | 2.22 | 5,491 | +0.00% |
| 2026-05-22 | 2.21 | 2.307 | 2.21 | 2.22 | 5,999 | +0.91% |
| 2026-05-21 | 2.23 | 2.26 | 2.2 | 2.2 | 12,423 | +0.46% |
| 2026-05-20 | 2.23 | 2.285 | 2.18 | 2.19 | 6,156 | -0.45% |
| 2026-05-19 | 2.17 | 2.23 | 2.15 | 2.2 | 6,576 | -2.22% |
| 2026-05-18 | 2.45 | 2.5 | 2.14 | 2.25 | 18,550 | -6.25% |
| 2026-05-15 | 2.45 | 2.545 | 2.4 | 2.4 | 9,200 | -3.23% |
| 2026-05-14 | 2.4 | 2.65 | 2.4 | 2.48 | 13,660 | +2.90% |
| 2026-05-13 | 2.37 | 2.507 | 2.35 | 2.41 | 21,460 | +0.42% |