ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3765 -0.0035 (-0.92%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.3700 0.3950 0.3700 0.3757 293,373 +0.01(+1.54%)
Dec 03, 2025 0.3702 0.3848 0.3700 0.3700 43,851 -0.00(-0.22%)
Dec 02, 2025 0.3710 0.3867 0.3677 0.3708 92,733 -0.02(-4.63%)
Dec 01, 2025 0.3800 0.3976 0.3725 0.3888 80,682 +0.01(+1.30%)
Nov 28, 2025 0.4200 0.4200 0.3800 0.3838 52,690 -0.02(-4.31%)
Nov 26, 2025 0.4170 0.4355 0.3920 0.4011 279,786 +0.00(+1.19%)
Nov 25, 2025 0.4180 0.4180 0.3909 0.3964 36,450 -0.01(-3.43%)
Nov 24, 2025 0.3860 0.4130 0.3800 0.4105 114,503 +0.01(+3.43%)
Nov 21, 2025 0.4090 0.4211 0.3908 0.3969 47,149 -0.00(-0.78%)
Nov 20, 2025 0.3915 0.4359 0.3915 0.4000 36,599 -0.02(-4.12%)
Nov 19, 2025 0.4000 0.4486 0.4000 0.4172 41,311 +0.01(+1.68%)
Nov 18, 2025 0.3900 0.4506 0.3900 0.4103 71,133 -0.00(-0.49%)
Nov 17, 2025 0.4386 0.4450 0.4100 0.4123 36,150 -0.02(-4.12%)
Nov 14, 2025 0.4428 0.4585 0.3700 0.4300 195,544 -0.04(-9.47%)
Nov 13, 2025 0.4700 0.4838 0.4340 0.4750 46,316 -0.01(-1.86%)
Nov 12, 2025 0.4700 0.4850 0.4255 0.4840 92,510 +0.03(+6.51%)
Nov 11, 2025 0.4000 0.4850 0.3900 0.4544 364,850 +0.04(+10.88%)
Nov 10, 2025 0.4000 0.4300 0.4000 0.4098 175,465 -0.03(-5.86%)
Nov 07, 2025 0.4400 0.4488 0.4084 0.4353 112,595 -0.01(-3.03%)
Nov 06, 2025 0.4402 0.4673 0.4402 0.4489 83,708 +0.00(+0.20%)
Nov 05, 2025 0.4500 0.4798 0.4300 0.4480 105,202 -0.01(-1.97%)
Nov 04, 2025 0.4600 0.4859 0.4511 0.4570 78,111 -0.01(-1.74%)
Nov 03, 2025 0.4700 0.4800 0.4570 0.4651 142,325 -0.02(-3.51%)
Oct 31, 2025 0.4800 0.4905 0.4800 0.4820 44,926 -0.01(-1.31%)
Oct 30, 2025 0.5200 0.5309 0.4554 0.4884 329,492 -0.04(-8.02%)
Oct 29, 2025 0.5370 0.5609 0.5117 0.5310 327,363 -0.01(-1.61%)
Oct 28, 2025 0.5000 0.5399 0.5000 0.5397 299,091 +0.04(+8.13%)
Oct 27, 2025 0.5000 0.5079 0.4890 0.4991 240,925 +0.01(+1.79%)
Oct 24, 2025 0.5200 0.5200 0.4868 0.4903 177,725 -0.03(-5.62%)
Oct 23, 2025 0.5100 0.5400 0.5100 0.5195 191,113 -0.03(-5.68%)
Oct 22, 2025 0.5500 0.5800 0.5300 0.5508 330,494 -0.04(-7.23%)
Oct 21, 2025 0.5517 0.6100 0.5517 0.5937 267,717 +0.03(+6.02%)
Oct 20, 2025 0.5723 0.5839 0.5490 0.5600 140,039 -0.03(-5.08%)
Oct 17, 2025 0.5700 0.5984 0.5643 0.5900 118,108 +0.03(+4.55%)
Oct 16, 2025 0.6080 0.6100 0.5504 0.5643 276,108 -0.05(-7.57%)
Oct 15, 2025 0.6287 0.6300 0.5986 0.6105 179,286 -0.02(-3.10%)
Oct 14, 2025 0.6121 0.6300 0.5940 0.6300 268,534 -0.02(-3.08%)
Oct 13, 2025 0.6200 0.6500 0.5900 0.6500 368,972 -0.03(-4.41%)
Oct 09, 2025 0.6800 0 -0.05(-6.72%)
Oct 08, 2025 0.7290 492 -0.07(-8.88%)
Oct 06, 2025 0.8000 1,035 +0.01(+1.43%)
Oct 03, 2025 0.7887 0 -0.04(-5.19%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.