Creative Global Technology Holdings

CGTL
🏛️ usa →
0.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.58 0.58 0.58 0.58 2.9K
09:35 0.58 0.58 0.58 0.58 0.4K
09:40 0.58 0.58 0.58 0.58 5.8K
09:47 0.58 0.58 0.58 0.58 0.4K
09:54 0.59 0.59 0.59 0.59 1.4K
09:59 0.59 0.59 0.59 0.59 0.8K
10:04 0.58 0.59 0.58 0.59 1.3K
10:12 0.58 0.58 0.58 0.58 4.7K
10:14 0.58 0.58 0.58 0.58 3.8K
10:15 0.57 0.57 0.57 0.57 0.4K
10:25 0.58 0.58 0.58 0.58 0.1K
10:31 0.58 0.58 0.58 0.58 0.3K
10:32 0.58 0.58 0.58 0.58 0.1K
10:34 0.57 0.57 0.57 0.57 2.4K
10:36 0.57 0.57 0.57 0.57 0.2K
10:41 0.57 0.57 0.57 0.57 0.3K
10:45 0.58 0.58 0.58 0.58 2.1K
10:48 0.57 0.57 0.57 0.57 5.4K
10:58 0.57 0.57 0.57 0.57 0.2K
11:09 0.57 0.57 0.57 0.57 1.1K
11:13 0.57 0.57 0.57 0.57 0.3K
11:16 0.57 0.57 0.57 0.57 0.3K
11:17 0.57 0.57 0.57 0.57 2.9K
11:20 0.57 0.57 0.57 0.57 0.1K
11:26 0.59 0.59 0.59 0.59 0.3K
11:32 0.57 0.57 0.57 0.57 0.6K
11:37 0.58 0.58 0.58 0.58 2.0K
11:39 0.58 0.58 0.58 0.58 1.0K
11:51 0.58 0.58 0.58 0.58 0.5K
11:54 0.58 0.58 0.58 0.58 0.6K
11:55 0.58 0.58 0.58 0.58 0.1K
11:59 0.58 0.58 0.58 0.58 5.0K
12:02 0.58 0.58 0.58 0.58 2.5K
12:16 0.58 0.58 0.58 0.58 1.3K
12:47 0.58 0.58 0.58 0.58 2.6K
12:57 0.58 0.58 0.58 0.58 0.7K
13:35 0.58 0.58 0.58 0.58 1.1K
13:55 0.58 0.58 0.57 0.57 18.5K
14:24 0.58 0.58 0.58 0.57 2.2K
14:58 0.57 0.57 0.57 0.57 3.8K
15:14 0.56 0.56 0.56 0.56 11.9K
15:18 0.56 0.56 0.56 0.56 5.3K
15:58 0.57 0.57 0.57 0.57 0.1K
15:59 0.57 0.57 0.57 0.57 2.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.57 0.57 0.55 0.56 0.2M
2025-09-26 0.58 0.59 0.56 0.57 0.1M
2025-09-25 0.61 0.61 0.57 0.60 0.1M
2025-09-24 0.62 0.62 0.59 0.61 0.2M
2025-09-23 0.59 0.65 0.59 0.61 0.5M
2025-09-22 0.56 0.60 0.55 0.59 0.3M
2025-09-19 0.56 0.57 0.54 0.57 0.2M
2025-09-18 0.55 0.60 0.55 0.57 0.3M
2025-09-17 0.59 0.59 0.52 0.57 0.3M
2025-09-16 0.61 0.61 0.59 0.60 0.3M
2025-09-15 0.59 0.63 0.57 0.62 0.6M
2025-09-12 0.66 0.68 0.64 0.65 0.6M
2025-09-11 0.69 0.78 0.68 0.70 2.0M
2025-09-10 0.69 1.23 0.66 0.85 78.1M
2025-09-09 0.54 0.58 0.53 0.58 16.0M
2025-09-08 0.51 0.53 0.50 0.53 0.1M
2025-09-05 0.49 0.54 0.49 0.51 0.2M
2025-09-04 0.51 0.52 0.48 0.52 0.1M
2025-09-03 0.55 0.55 0.51 0.52 0.1M
2025-09-02 0.57 0.59 0.55 0.55 0.1M
2025-08-29 0.59 0.63 0.55 0.57 0.2M
2025-08-28 0.63 0.66 0.62 0.63 0.1M
2025-08-27 0.62 0.66 0.59 0.62 0.1M
2025-08-26 0.60 0.63 0.60 0.62 0.1M
2025-08-25 0.66 0.68 0.60 0.63 0.1M
2025-08-22 0.73 0.73 0.65 0.67 0.2M
2025-08-21 0.54 0.82 0.53 0.71 2.0M
2025-08-20 0.59 0.64 0.59 0.60 0.1M
2025-08-19 0.69 0.72 0.58 0.59 0.4M
2025-08-18 0.78 0.81 0.68 0.71 0.4M
2025-08-15 0.86 0.89 0.74 0.77 0.5M
2025-08-14 0.93 0.94 0.86 0.87 0.1M
2025-08-13 0.87 0.96 0.85 0.91 0.4M
2025-08-12 0.88 0.95 0.86 0.90 0.2M
2025-08-11 0.91 0.93 0.89 0.89 0.2M
2025-08-08 0.93 0.96 0.90 0.93 0.1M
2025-08-07 0.91 0.97 0.91 0.94 0.1M
2025-08-06 0.95 0.97 0.88 0.91 0.3M
2025-08-05 0.96 1.00 0.94 0.97 0.2M
2025-08-04 0.95 1.02 0.95 1.00 0.1M
2025-08-01 0.92 1.08 0.90 0.94 0.5M
2025-07-31 0.94 1.00 0.91 0.93 0.1M
2025-07-30 0.92 0.95 0.87 0.94 0.3M
2025-07-29 1.00 1.00 0.92 0.95 0.2M
2025-07-28 1.03 1.05 0.96 0.98 0.3M
2025-07-25 1.06 1.06 1.00 1.02 0.2M
2025-07-24 1.06 1.08 1.03 1.05 0.2M
2025-07-23 1.07 1.10 1.05 1.07 0.3M
2025-07-22 1.16 1.17 1.09 1.10 0.4M
2025-07-21 1.17 1.18 1.12 1.16 0.4M
2025-07-18 1.19 1.38 1.10 1.15 1.7M
2025-07-17 1.20 1.25 1.18 1.22 0.7M
2025-07-16 1.01 1.25 0.98 1.19 2.6M
2025-07-15 1.03 1.10 0.95 1.01 0.8M
2025-07-14 1.10 1.14 1.02 1.03 0.7M
2025-07-11 1.19 1.20 1.11 1.14 1.0M
2025-07-10 1.16 1.31 1.08 1.20 2.1M
2025-07-09 1.19 1.27 1.14 1.17 2.1M
2025-07-08 1.19 1.28 1.14 1.17 1.1M
2025-07-07 1.23 1.26 1.14 1.18 0.5M
2025-07-03 1.20 1.24 1.17 1.24 0.2M
2025-07-02 1.22 1.26 1.13 1.21 1.2M
2025-07-01 1.33 1.34 1.15 1.21 0.7M
2025-06-30 1.29 1.42 1.20 1.39 1.9M
2025-06-27 1.17 1.30 1.10 1.24 0.8M
2025-06-26 1.25 1.35 1.17 1.18 0.7M
2025-06-25 1.32 1.38 1.20 1.27 0.6M
2025-06-24 1.25 1.46 1.25 1.33 1.5M
2025-06-23 1.47 1.48 1.15 1.15 1.2M
2025-06-20 2.29 2.70 1.41 1.45 6.7M
2025-06-18 2.08 2.39 2.08 2.27 1.9M
2025-06-17 2.00 2.23 1.85 2.08 5.1M
2025-06-16 1.27 1.81 1.26 1.73 6.3M
2025-06-13 2.06 2.65 1.22 1.26 28.7M
2025-06-12 1.31 1.85 1.11 1.83 110.0M
2025-06-11 0.90 0.93 0.90 0.92 0.1M
2025-06-10 0.92 0.94 0.91 0.92 0.0M
2025-06-09 0.90 0.94 0.90 0.92 0.1M
2025-06-06 0.92 0.95 0.91 0.94 0.1M
2025-06-05 0.91 0.95 0.91 0.95 0.0M
2025-06-04 0.96 0.99 0.89 0.93 0.2M
2025-06-03 0.96 1.02 0.95 0.99 0.1M
2025-06-02 0.94 1.00 0.94 0.96 0.1M
2025-05-30 0.95 0.97 0.93 0.97 0.1M
2025-05-29 0.97 0.97 0.93 0.93 0.1M
2025-05-28 0.92 0.96 0.92 0.96 0.0M
2025-05-27 0.91 0.96 0.91 0.93 0.1M
2025-05-23 0.97 0.98 0.90 0.93 0.2M
2025-05-22 0.94 1.03 0.94 0.99 0.6M
2025-05-21 1.03 1.05 0.95 0.97 1.1M
2025-05-20 0.90 1.03 0.90 1.03 1.2M
2025-05-19 1.09 1.09 0.90 0.93 0.6M
2025-05-16 1.03 1.11 1.03 1.10 0.2M
2025-05-15 0.97 1.09 0.96 1.05 0.3M
2025-05-14 0.95 1.03 0.95 0.99 0.1M
2025-05-13 0.94 0.98 0.94 0.98 0.5M
2025-05-12 0.90 1.12 0.90 0.99 0.9M
2025-05-09 0.84 0.89 0.84 0.89 0.1M
2025-05-08 0.89 0.90 0.81 0.85 0.2M
2025-05-07 0.89 0.91 0.86 0.91 0.1M
2025-05-06 0.90 0.92 0.87 0.89 0.2M
2025-05-05 0.89 0.94 0.88 0.93 0.1M
2025-05-02 0.94 0.95 0.90 0.92 0.3M
2025-05-01 0.82 1.09 0.82 0.91 1.2M
2025-04-30 1.00 1.00 0.83 0.83 0.7M
2025-04-29 1.09 1.12 1.02 1.02 0.8M
2025-04-28 1.28 1.32 1.15 1.18 2.4M
2025-04-25 6.28 6.28 1.31 1.51 3.9M
2025-04-24 6.07 6.52 6.04 6.10 0.3M
2025-04-23 6.00 6.30 5.53 6.07 0.2M
2025-04-22 6.00 6.19 5.95 6.06 0.3M
2025-04-21 5.65 6.10 5.61 5.98 0.3M
2025-04-17 5.20 5.63 5.12 5.62 0.3M
2025-04-16 5.22 5.55 4.95 5.23 0.4M
2025-04-15 5.43 5.43 4.94 5.22 0.4M
2025-04-14 5.46 5.71 4.86 5.27 0.4M
2025-04-11 5.05 5.23 4.82 5.23 0.3M
2025-04-10 5.13 5.38 4.94 5.13 1.8M
2025-04-09 5.22 5.22 4.67 5.10 1.0M
2025-04-08 5.10 5.29 4.83 5.11 1.9M
2025-04-07 5.08 5.26 4.80 5.10 1.0M
2025-04-04 5.17 6.00 5.17 5.38 1.2M
2025-04-03 4.15 5.78 4.15 5.38 1.2M
2025-04-02 4.36 4.36 4.06 4.15 0.9M
2025-04-01 4.37 4.50 4.00 4.41 0.4M
2025-03-31 4.02 4.33 4.02 4.30 0.3M
2025-03-28 4.16 4.40 3.86 4.22 0.3M
2025-03-27 3.79 4.20 3.10 4.10 0.4M
2025-03-26 3.20 3.90 3.05 3.79 0.2M
2025-03-25 3.25 3.47 2.94 3.35 0.2M
2025-03-24 3.15 3.25 2.90 3.06 0.0M
2025-03-21 3.22 3.40 3.10 3.10 0.0M
2025-03-20 3.15 3.26 2.80 3.26 0.0M
2025-03-19 3.35 3.35 3.20 3.20 0.0M
2025-03-18 3.43 3.58 3.35 3.50 0.0M
2025-03-17 3.30 3.42 3.30 3.38 0.0M
2025-03-14 3.59 3.59 3.36 3.41 0.0M
2025-03-13 3.79 3.79 3.35 3.50 0.0M
2025-03-12 3.50 3.90 3.24 3.51 0.0M
2025-03-11 3.08 3.40 3.08 3.28 0.0M
2025-03-10 3.35 3.60 3.02 3.05 0.0M
2025-03-07 3.30 3.62 2.80 3.20 0.0M
2025-03-06 3.22 3.44 3.05 3.28 0.0M
2025-03-05 3.03 3.29 3.03 3.11 0.0M
2025-03-04 3.45 3.55 3.10 3.27 0.0M
2025-03-03 3.65 3.86 3.11 3.49 0.0M
2025-02-28 3.85 3.86 3.65 3.86 0.0M
2025-02-27 3.86 3.86 3.70 3.70 0.0M
2025-02-26 4.07 4.27 3.80 3.80 0.0M
2025-02-25 4.41 4.70 4.08 4.18 0.0M
2025-02-24 5.16 5.26 4.38 4.52 0.0M
2025-02-21 5.20 5.30 5.15 5.15 0.0M
2025-02-20 5.27 5.55 5.14 5.17 0.0M
2025-02-19 5.31 5.31 5.05 5.27 0.0M
2025-02-18 5.23 5.31 5.23 5.23 0.0M
2025-02-14 5.21 5.28 5.16 5.21 0.0M
2025-02-13 5.63 5.65 5.30 5.30 0.0M
2025-02-12 5.51 5.93 5.40 5.93 0.0M
2025-02-11 5.16 5.64 5.16 5.64 0.0M
2025-02-10 5.20 5.41 5.20 5.20 0.0M
2025-02-07 5.20 5.41 5.20 5.20 0.0M
2025-02-06 5.21 5.47 5.20 5.41 0.0M
2025-02-05 5.15 5.40 5.15 5.20 0.0M
2025-02-04 5.15 5.45 5.15 5.20 0.0M
2025-02-03 5.25 5.74 5.15 5.35 0.0M
2025-01-31 5.40 5.63 5.24 5.24 0.0M
2025-01-30 5.20 5.65 5.20 5.65 0.0M
2025-01-29 5.20 5.59 5.13 5.15 0.1M
2025-01-28 5.40 5.99 5.05 5.34 0.0M
2025-01-27 5.30 5.49 4.99 5.20 0.0M
2025-01-24 5.60 5.75 5.20 5.40 0.0M
2025-01-23 5.18 5.49 5.15 5.24 0.1M
2025-01-22 5.20 5.57 5.01 5.21 0.0M
2025-01-21 5.43 5.70 5.19 5.24 0.1M
2025-01-17 5.62 5.85 5.30 5.30 0.1M
2025-01-16 5.35 5.70 5.10 5.35 0.0M
2025-01-15 5.70 5.98 5.32 5.35 0.0M
2025-01-14 6.10 6.52 5.75 5.85 0.1M
2025-01-13 6.05 6.29 5.55 5.65 0.0M
2025-01-10 5.82 7.24 5.52 5.68 0.1M
2025-01-08 6.48 6.48 5.50 5.72 0.1M
2025-01-07 5.50 6.46 5.50 5.92 0.2M
2025-01-06 7.08 7.08 5.50 5.61 0.0M
2025-01-03 7.00 7.31 5.70 6.00 0.1M
2025-01-02 8.09 8.09 6.10 7.09 0.1M