Cre8 Enterprise Limited - Class A Ordinary Shares (NQ:CRE)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	2.310	2.350	2.100	2.165	18,607	-0.07(-3.22%)
Apr 22, 2026	2.270	2.270	2.040	2.237	6,746	-0.06(-2.73%)
Apr 21, 2026	2.240	2.360	2.240	2.300	2,246	-0.04(-1.71%)
Apr 20, 2026	2.410	2.450	2.100	2.340	7,140	-0.01(-0.43%)
Apr 17, 2026	2.250	2.450	2.250	2.350	7,993	+0.05(+2.17%)
Apr 16, 2026	2.290	2.420	2.190	2.300	18,605	+0.09(+4.07%)
Apr 15, 2026	2.160	2.450	2.158	2.210	8,547	-0.03(-1.34%)
Apr 14, 2026	2.220	2.400	2.130	2.240	21,842	+0.11(+5.16%)
Apr 13, 2026	2.270	2.350	2.120	2.130	20,678	-0.17(-7.39%)
Apr 10, 2026	2.280	2.450	2.280	2.300	18,652	+0.07(+3.14%)
Apr 09, 2026	2.190	2.260	2.130	2.230	6,678	+0.06(+2.76%)
Apr 08, 2026	2.300	2.320	2.170	2.170	7,157	-0.13(-5.65%)
Apr 07, 2026	2.380	2.480	2.300	2.300	16,043	-0.07(-2.95%)
Apr 06, 2026	2.650	2.750	2.360	2.370	21,475	-0.35(-12.87%)
Apr 02, 2026	2.840	3.000	2.620	2.720	21,093	+0.00(+0.00%)
Apr 01, 2026	2.780	2.775	2.660	2.720	10,764	+0.07(+2.64%)
Mar 31, 2026	2.510	2.780	2.480	2.650	26,117	+0.09(+3.52%)
Mar 30, 2026	2.490	2.647	2.470	2.560	62,937	-0.02(-0.78%)
Mar 27, 2026	2.400	3.180	2.340	2.580	687,667	+0.38(+17.27%)
Mar 26, 2026	2.540	2.550	2.200	2.200	13,984	-0.33(-13.04%)
Mar 25, 2026	2.650	2.730	2.406	2.530	13,350	-0.02(-0.78%)
Mar 24, 2026	2.640	2.690	2.550	2.550	9,909	-0.14(-5.20%)
Mar 23, 2026	2.600	2.770	2.600	2.690	11,003	-0.13(-4.61%)
Mar 20, 2026	2.880	2.900	2.800	2.820	11,174	-0.05(-1.74%)
Mar 19, 2026	2.860	3.030	2.810	2.870	8,768	-0.06(-2.05%)
Mar 18, 2026	3.050	3.050	2.920	2.930	9,794	-0.20(-6.39%)
Mar 17, 2026	3.020	3.340	2.991	3.130	22,301	+0.05(+1.62%)
Mar 16, 2026	3.680	3.680	3.080	3.080	21,898	-0.57(-15.62%)
Mar 13, 2026	4.030	4.160	3.650	3.650	21,304	-0.32(-8.06%)
Mar 12, 2026	3.940	4.400	3.610	3.970	64,746	-0.10(-2.46%)
Mar 11, 2026	4.500	4.670	4.060	4.070	95,766	-0.43(-9.56%)
Mar 10, 2026	4.550	4.730	4.360	4.500	120,932	-0.02(-0.44%)
Mar 09, 2026	4.360	4.865	4.110	4.520	438,016	-0.01(-0.22%)
Mar 06, 2026	3.750	4.920	3.440	4.530	24,227,114	+1.91(+72.90%)
Mar 05, 2026	2.710	2.830	2.620	2.620	10,643	-0.11(-4.03%)
Mar 04, 2026	2.570	2.980	2.455	2.730	40,301	+0.16(+6.23%)
Mar 03, 2026	2.297	2.610	2.297	2.570	16,705	+0.08(+3.21%)
Mar 02, 2026	2.200	2.490	2.197	2.490	9,276	+0.26(+11.66%)
Feb 27, 2026	2.320	2.390	2.230	2.230	17,260	-0.06(-2.62%)
Feb 26, 2026	2.180	2.470	2.180	2.290	30,197	+0.15(+6.76%)
Feb 25, 2026	2.090	2.180	2.090	2.145	19,886	-0.04(-1.83%)
Feb 24, 2026	2.080	2.438	2.060	2.185	11,532	+0.02(+1.16%)
Feb 23, 2026	2.210	2.240	2.140	2.160	18,237	-0.17(-7.30%)
Feb 20, 2026	2.500	3.820	2.000	2.330	668,917	-0.17(-6.80%)
Feb 19, 2026	2.400	2.711	2.260	2.500	48,812	-0.01(-0.40%)
Feb 18, 2026	2.450	2.644	2.450	2.510	5,128	+0.04(+1.83%)
Feb 17, 2026	2.620	2.700	2.430	2.465	17,415	-0.16(-5.92%)
Feb 13, 2026	2.630	2.980	2.400	2.620	75,016	-0.17(-6.13%)
Feb 12, 2026	3.072	3.072	2.760	2.791	43,369	-0.31(-10.05%)
Feb 11, 2026	3.606	3.720	1.680	3.103	52,533	-0.54(-14.93%)
Feb 10, 2026	3.360	3.720	3.391	3.648	15,642	+0.26(+7.76%)
Feb 09, 2026	3.636	3.636	3.312	3.385	3,300	+0.07(+2.17%)
Feb 06, 2026	3.294	3.353	3.176	3.313	6,477	+0.19(+6.15%)
Feb 05, 2026	3.120	3.224	3.052	3.121	18,883	+0.09(+2.89%)
Feb 04, 2026	3.420	3.491	3.026	3.034	13,946	-0.33(-9.71%)
Feb 03, 2026	3.506	3.732	3.360	3.360	5,493	-0.15(-4.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.