ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Creative Global Technology Holdings Limited - Class A Ordinary Shares (NQ:CGTL)

2.580 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 2.760 4.250 2.000 2.580 4,506,424 -0.03(-1.15%)
Jan 09, 2026 2.470 2.980 2.170 2.610 2,471,467 +0.08(+3.16%)
Jan 08, 2026 1.370 2.770 1.260 2.530 26,103,586 +1.37(+118.10%)
Jan 07, 2026 1.140 1.190 1.120 1.160 42,386 +0.02(+1.75%)
Jan 06, 2026 1.160 1.180 1.083 1.140 52,559 -0.03(-2.56%)
Jan 05, 2026 1.220 1.230 1.120 1.170 147,292 -0.04(-3.31%)
Jan 02, 2026 1.250 1.250 1.160 1.210 84,811 -0.01(-0.82%)
Dec 31, 2025 1.140 1.300 1.140 1.220 153,863 +0.08(+7.02%)
Dec 30, 2025 1.180 1.210 1.117 1.140 118,997 -0.04(-3.39%)
Dec 29, 2025 1.030 1.187 1.030 1.180 216,108 +0.13(+12.38%)
Dec 26, 2025 1.030 1.100 0.9950 1.050 204,700 +0.03(+2.94%)
Dec 24, 2025 0.9801 1.050 0.9801 1.020 84,356 +0.06(+6.71%)
Dec 23, 2025 1.110 1.150 0.9559 0.9559 158,994 -0.12(-11.49%)
Dec 22, 2025 1.110 1.210 1.079 1.080 210,670 -0.03(-2.70%)
Dec 19, 2025 1.140 1.250 1.100 1.110 149,648 -0.03(-2.63%)
Dec 18, 2025 1.240 1.240 1.110 1.140 266,244 -0.11(-8.80%)
Dec 17, 2025 1.110 1.280 1.070 1.250 760,269 +0.30(+31.30%)
Dec 16, 2025 1.220 1.420 0.8025 0.9520 956,339 -0.22(-18.63%)
Dec 15, 2025 1.100 1.490 1.100 1.170 1,249,295 +0.05(+4.46%)
Dec 12, 2025 1.140 1.240 1.110 1.120 303,160 -0.02(-1.75%)
Dec 11, 2025 0.9500 1.310 0.9500 1.140 2,104,401 +0.17(+17.20%)
Dec 10, 2025 0.9400 1.150 0.8120 0.9727 24,854,184 +0.31(+47.40%)
Dec 09, 2025 0.6200 0.6700 0.5806 0.6599 226,820 +0.02(+3.03%)
Dec 08, 2025 0.5396 0.6800 0.5000 0.6405 794,809 -0.09(-12.26%)
Dec 05, 2025 0.7300 0.7500 0.7000 0.7300 80,135 +0.00(+0.00%)
Dec 04, 2025 0.7100 0.7300 0.7000 0.7300 78,665 +0.03(+4.66%)
Dec 03, 2025 0.8210 0.8210 0.6585 0.6975 163,902 -0.13(-15.96%)
Dec 02, 2025 0.8200 0.8466 0.8134 0.8300 85,388 +0.00(+0.00%)
Dec 01, 2025 0.8215 0.8450 0.8010 0.8300 77,215 -0.01(-1.52%)
Nov 28, 2025 0.8000 0.8704 0.8000 0.8428 123,951 +0.01(+0.93%)
Nov 26, 2025 0.8200 0.8506 0.8060 0.8350 146,373 +0.01(+0.82%)
Nov 25, 2025 0.8200 0.8605 0.8100 0.8282 250,743 -0.00(-0.58%)
Nov 24, 2025 0.7400 0.9000 0.7276 0.8330 862,941 +0.08(+11.07%)
Nov 21, 2025 0.6200 0.8100 0.6200 0.7500 450,224 +0.12(+18.56%)
Nov 20, 2025 0.7800 0.7829 0.6106 0.6326 542,917 -0.15(-18.90%)
Nov 19, 2025 0.7500 0.8476 0.7300 0.7800 1,183,828 +0.06(+8.79%)
Nov 18, 2025 0.9457 1.190 0.4601 0.7170 26,310,472 -0.09(-11.33%)
Nov 17, 2025 0.9735 0.9800 0.7210 0.8086 14,688,379 +0.14(+20.70%)
Nov 14, 2025 0.6600 0.7200 0.6421 0.6699 820,088 +0.04(+6.65%)
Nov 13, 2025 0.6753 0.7050 0.5800 0.6281 321,534 -0.01(-1.38%)
Nov 12, 2025 0.5801 0.6510 0.5500 0.6369 356,665 +0.09(+15.76%)
Nov 11, 2025 0.5901 0.6000 0.5500 0.5502 47,966 -0.06(-9.79%)
Nov 10, 2025 0.6100 0.6100 0.5704 0.6099 70,852 +0.01(+2.45%)
Nov 07, 2025 0.6184 0.6300 0.5800 0.5953 145,182 -0.02(-3.78%)
Nov 06, 2025 0.5442 0.6200 0.5218 0.6187 234,007 +0.06(+10.29%)
Nov 05, 2025 0.5300 0.5700 0.5220 0.5610 112,784 +0.02(+3.70%)
Nov 04, 2025 0.5070 0.5525 0.5000 0.5410 125,390 +0.03(+5.66%)
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.