Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CRE Historical Prices

Cre8 Enterprise Limited Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
8.60
Period low
1.68
Period change
-51.68%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.422.652.202.65+6.21%3,223,087
Nov 2, 20262.462.502.462.50+1.42%3,546
Oct 30, 20262.612.672.452.46-3.91%25,828
Oct 29, 20262.502.562.492.56+4.06%2,387
Oct 28, 20262.562.562.462.46-3.90%4,834
Oct 27, 20262.522.562.502.56+1.99%5,152
Oct 26, 20262.502.542.502.51+1.62%2,843
Oct 23, 20262.562.602.472.47-3.89%43,403
Oct 22, 20262.632.632.552.57-2.28%7,197
Oct 21, 20262.612.632.602.63-0.94%7,604
Oct 20, 20262.622.722.612.65+2.12%6,225
Oct 19, 20262.642.682.602.60-1.14%7,393
Oct 16, 20262.652.682.552.63+1.15%28,657
Oct 15, 20262.742.742.602.60-2.80%10,796
Oct 14, 20262.702.752.652.67-0.93%15,102
Oct 13, 20262.702.832.702.70-1.10%23,004
Oct 12, 20262.792.802.702.73-4.55%10,729
Oct 9, 20262.822.982.822.86-4.67%40,598
Oct 8, 20262.733.802.653.00+13.21%2,573,116
Oct 7, 20262.692.702.582.65+1.92%10,498
Oct 6, 20262.652.702.592.60-2.62%16,972
Oct 5, 20262.652.672.632.67-1.11%9,916
Oct 2, 20262.732.752.652.70-0.37%11,077
Oct 1, 20262.582.712.582.71+3.83%35,944
Sep 30, 20262.682.722.612.61+0.00%15,225
Sep 29, 20262.712.742.562.61-0.38%18,876
Sep 28, 20262.642.742.562.62-7.09%48,789
Sep 25, 20263.013.962.782.82-6.31%446,369
Sep 24, 20262.913.062.903.01+3.44%16,407
Sep 23, 20262.903.062.902.91-1.36%129,307
Sep 22, 20262.983.012.922.95-3.91%9,922
Sep 21, 20263.013.082.963.07+2.33%13,889
Sep 18, 20263.003.202.993.00+1.01%18,645
Sep 17, 20262.922.992.792.97+6.83%27,348
Sep 16, 20262.632.932.632.78+2.58%41,418
Sep 15, 20262.692.752.622.71-1.09%21,610
Sep 14, 20262.772.832.602.74-0.72%45,547
Sep 11, 20262.862.922.762.76-2.13%16,120
Sep 9, 20262.842.922.822.82+0.00%11,715
Sep 8, 20262.842.902.812.82-0.35%22,374
Sep 4, 20262.912.972.812.83-1.05%18,906
Sep 3, 20262.953.102.792.86-3.05%50,072
Sep 2, 20262.993.202.942.95-6.65%40,553
Aug 31, 20263.373.553.033.16-19.18%132,878
Aug 28, 20265.756.103.803.91-33.73%345,580
Aug 27, 20265.516.075.255.90-13.36%1,363,929
Aug 26, 20266.098.605.676.81+164.98%65,248,255
Aug 25, 20262.572.612.562.57-1.12%4,245
Aug 24, 20262.632.702.542.60-0.04%13,060
Aug 21, 20262.482.602.482.60+4.84%6,155
Aug 20, 20262.472.642.472.48-3.88%26,012
Aug 19, 20262.522.652.412.58+3.20%31,755
Aug 18, 20262.902.902.402.50-10.07%230,517
Aug 17, 20262.692.902.592.78+3.35%33,696
Aug 14, 20262.682.742.602.69-2.89%8,764
Aug 13, 20262.752.792.622.77-2.19%13,965
Aug 12, 20262.752.942.602.83+1.14%20,066
Aug 11, 20262.833.002.752.80-2.44%18,065
Aug 10, 20262.743.002.742.87+8.10%30,925
Aug 7, 20262.712.722.592.65-2.03%21,196
Aug 6, 20262.502.802.502.71+4.84%28,188
Aug 5, 20262.512.582.492.58-3.54%12,338
Aug 4, 20262.492.752.452.68+5.10%44,042
Aug 3, 20262.502.592.382.55+5.37%19,991
Jul 31, 20262.552.552.312.42-6.56%26,517
Jul 30, 20262.512.622.392.59+7.25%73,633
Jul 29, 20262.502.502.352.42-1.43%668,478
Jul 28, 20262.612.652.432.45-5.41%35,183
Jul 27, 20262.562.702.542.59+1.97%31,651
Jul 24, 20262.652.882.532.54-4.19%13,192
Jul 23, 20262.712.722.612.65-2.18%5,485
Jul 22, 20262.862.922.672.71-7.82%25,873
Jul 21, 20262.783.002.602.94+8.49%31,425
Jul 20, 20263.083.082.712.71-12.86%23,924
Jul 17, 20263.203.313.053.11-1.89%19,072
Jul 16, 20263.373.423.133.17-7.04%31,934
Jul 15, 20263.123.523.123.41+7.57%67,114
Jul 14, 20263.153.263.073.17+1.28%20,270
Jul 13, 20263.203.323.123.13-3.40%81,409
Jul 10, 20263.283.973.003.24+11.34%3,609,941
Jul 9, 20263.163.242.792.91-10.74%57,510
Jul 8, 20263.353.593.003.26-0.61%135,563
Jul 7, 20262.943.682.833.28+19.27%3,671,969
Jul 6, 20262.863.222.522.75+10.44%3,692,349
Jul 2, 20262.542.562.492.49+1.63%1,169,013
Jul 1, 20262.582.672.452.45-1.61%12,154
Jun 30, 20262.502.622.462.49-2.73%15,705
Jun 29, 20262.672.672.532.56-4.48%16,475
Jun 26, 20262.732.852.652.68-1.47%17,350
Jun 25, 20263.153.202.722.72-15.53%57,984
Jun 24, 20263.743.883.013.22-18.69%42,192
Jun 23, 20263.734.173.733.96-3.65%97,068
Jun 22, 20263.924.143.754.11+1.23%94,957
Jun 18, 20263.684.163.664.06-3.33%171,818
Jun 17, 20264.364.413.634.20+28.44%7,750,671
Jun 16, 20264.216.173.153.27+3.81%22,909,157
Jun 15, 20263.064.193.043.15+7.14%570,468
Jun 12, 20262.773.582.772.94+6.91%271,077
Jun 11, 20263.003.012.512.75-11.58%24,596
Jun 10, 20262.423.152.403.11+31.78%111,969
Jun 9, 20262.632.712.252.36-14.80%40,582
Jun 8, 20263.023.022.772.77-10.93%31,034
Jun 5, 20263.243.242.753.11-3.12%56,397
Jun 4, 20263.153.273.003.21+2.56%37,797
Jun 3, 20263.033.302.983.13-7.67%67,833
Jun 2, 20263.103.462.903.39+3.04%246,930
Jun 1, 20263.613.742.963.29+24.62%7,155,744
May 29, 20262.322.762.082.64+17.81%2,181,105
May 28, 20262.192.352.132.24+5.21%24,183
May 27, 20262.212.282.132.13-4.05%24,690
May 26, 20262.242.292.222.22+0.00%5,492
May 22, 20262.212.312.212.22+0.91%5,999
May 21, 20262.232.262.202.20+0.46%12,422
May 20, 20262.232.292.182.19-0.45%6,156
May 19, 20262.172.232.152.20-2.22%6,577
May 18, 20262.452.502.142.25-6.25%18,551
May 15, 20262.452.542.402.40-3.23%9,201
May 14, 20262.402.652.402.48+2.90%13,661
May 13, 20262.372.512.352.41+0.42%21,460
May 12, 20262.772.772.352.40-8.40%38,964
May 11, 20262.842.842.612.62-6.76%21,199
May 8, 20262.973.062.812.81-9.35%11,443
May 7, 20262.563.712.513.10+12.32%118,379
May 6, 20263.593.802.202.76-29.05%142,699
May 5, 20263.754.563.403.89+5.99%723,398
May 4, 20262.774.842.513.67+52.28%15,368,385
May 1, 20262.412.412.212.41+4.33%5,076
Apr 30, 20262.242.312.242.31+3.59%2,069
Apr 29, 20262.212.302.182.23-4.70%4,050
Apr 28, 20262.252.382.232.34+4.46%4,093
Apr 27, 20262.442.552.242.24-4.68%3,661
Apr 24, 20262.232.352.202.35+8.55%4,342
Apr 23, 20262.312.352.102.17-3.22%18,607
Apr 22, 20262.272.272.042.24-2.73%6,896
Apr 21, 20262.242.362.242.30-1.71%2,245
Apr 20, 20262.412.452.102.34-0.43%7,140
Apr 17, 20262.252.452.252.35+2.17%7,993
Apr 16, 20262.292.422.192.30+4.07%18,605
Apr 15, 20262.162.452.162.21-1.34%8,546
Apr 14, 20262.222.402.132.24+5.16%21,842
Apr 13, 20262.272.352.122.13-7.39%20,692
Apr 10, 20262.282.452.282.30+3.14%18,652
Apr 9, 20262.192.262.132.23+2.76%6,678
Apr 8, 20262.302.322.172.17-5.65%7,157
Apr 7, 20262.382.482.302.30-2.95%16,243
Apr 6, 20262.652.752.362.37-12.87%22,697
Apr 2, 20262.843.002.622.72+0.00%21,093
Apr 1, 20262.772.772.662.72+2.64%10,807
Mar 31, 20262.512.782.482.65+3.52%26,134
Mar 30, 20262.492.652.472.56-0.78%62,965
Mar 27, 20262.403.182.342.58+17.27%687,666
Mar 26, 20262.542.552.202.20-13.04%14,072
Mar 25, 20262.652.732.412.53-0.78%13,351
Mar 24, 20262.642.692.552.55-5.20%9,925
Mar 23, 20262.602.772.602.69-4.61%11,004
Mar 20, 20262.882.902.802.82-1.74%11,174
Mar 19, 20262.863.032.812.87-2.05%8,869
Mar 18, 20263.053.052.922.93-6.39%9,794
Mar 17, 20263.023.342.993.13+1.62%22,306
Mar 16, 20263.683.683.083.08-15.62%22,236
Mar 13, 20264.034.163.653.65-8.06%21,304
Mar 12, 20263.944.403.613.97-2.46%64,815
Mar 11, 20264.504.674.064.07-9.56%95,946
Mar 10, 20264.554.734.364.50-0.44%122,061
Mar 9, 20264.364.874.114.52-0.22%440,309
Mar 6, 20263.754.923.444.53+72.90%24,226,368
Mar 5, 20262.712.832.622.62-4.03%10,643
Mar 4, 20262.572.982.462.73+6.23%40,301
Mar 3, 20262.302.612.302.57+3.21%17,373
Mar 2, 20262.202.492.202.49+11.66%9,310
Feb 27, 20262.322.392.232.23-2.62%17,260
Feb 26, 20262.182.472.182.29+6.76%30,231
Feb 25, 20262.092.182.092.15-1.83%20,103
Feb 24, 20262.082.442.062.19+1.16%11,532
Feb 23, 20262.212.242.142.16-7.30%18,282
Feb 20, 20262.503.822.002.33-6.80%668,917
Feb 19, 20262.402.712.262.50-0.40%51,970
Feb 18, 20262.452.642.452.51+1.83%5,186
Feb 17, 20262.622.702.432.46-5.92%17,466
Feb 13, 20262.632.982.402.62-6.13%75,016
Feb 12, 20263.073.072.762.79-10.05%203,098
Feb 11, 20263.613.721.683.10-14.93%52,609
Feb 10, 20263.403.723.393.65+7.76%16,482
Feb 9, 20263.643.643.313.39+2.17%3,305
Feb 6, 20263.293.353.183.31+6.15%6,478
Feb 5, 20263.123.223.053.12+2.89%18,925
Feb 4, 20263.423.493.033.03-9.71%14,267
Feb 3, 20263.513.733.363.36-4.14%5,493
Feb 2, 20263.843.943.483.51-10.26%18,556
Jan 30, 20263.844.153.843.91-0.34%41,949
Jan 29, 20263.844.083.843.92-2.57%8,185
Jan 28, 20264.064.213.904.02+0.06%10,466
Jan 27, 20263.914.443.914.02+0.54%35,292
Jan 26, 20263.844.143.774.00+5.74%39,209
Jan 23, 20263.495.763.493.78+6.20%825,603
Jan 22, 20263.603.663.423.56+3.31%4,258
Jan 21, 20263.423.723.423.45-3.49%8,682
Jan 20, 20263.623.633.413.57-1.78%6,761
Jan 16, 20263.483.743.403.64+7.07%12,466
Jan 15, 20263.383.593.383.40+0.53%31,526
Jan 14, 20263.243.483.243.38+1.37%6,379
Jan 13, 20263.463.473.243.33-1.87%20,462
Jan 12, 20263.423.713.383.40-6.63%16,116
Jan 9, 20263.543.753.543.64+1.03%7,958
Jan 8, 20263.483.733.483.60-3.38%3,551
Jan 7, 20263.603.833.553.73+0.16%6,428
Jan 6, 20263.683.783.393.72-1.87%11,029
Jan 5, 20263.253.793.253.79+9.46%37,920
Jan 2, 20263.015.042.893.46+24.77%731,240
Dec 31, 20253.253.462.772.78-15.21%43,061
Dec 30, 20253.603.723.243.27-6.16%12,146
Dec 29, 20253.783.783.483.49-8.33%15,283
Dec 26, 20253.843.853.723.81+2.29%3,109
Dec 24, 20253.783.873.723.72-1.21%3,229
Dec 23, 20254.064.063.723.77-5.45%9,714
Dec 22, 20254.134.133.843.98+3.95%17,895
Dec 19, 20253.824.063.663.83+1.75%14,728
Dec 18, 20254.084.083.723.77-3.74%4,090
Dec 17, 20254.224.223.883.91-7.65%11,476
Dec 16, 20254.224.443.984.24+2.05%13,065
Dec 15, 20254.524.524.084.15-4.18%6,702
Dec 12, 20254.664.674.324.33-4.95%9,240
Dec 11, 20254.674.674.424.56+2.45%6,258
Dec 10, 20254.574.574.454.45-2.63%4,446
Dec 9, 20254.684.684.444.57-1.40%4,948
Dec 8, 20254.454.654.454.63+2.22%3,543
Dec 5, 20254.444.674.444.53+0.53%12,568
Dec 4, 20254.444.744.444.51+1.54%24,448
Dec 3, 20254.444.624.444.44-0.22%3,663
Dec 2, 20254.454.644.414.45-4.63%7,764
Dec 1, 20254.564.774.474.67+1.30%6,958
Nov 28, 20255.045.044.564.61-4.31%4,391
Nov 26, 20255.005.234.704.81+1.19%23,316
Nov 25, 20255.025.024.694.76-3.43%3,044
Nov 24, 20254.634.964.564.93+3.43%9,542
Nov 21, 20254.915.054.694.76-0.77%3,929
Nov 20, 20254.705.234.704.80-4.12%3,188
Nov 19, 20254.805.384.805.01+1.68%3,453
Nov 18, 20254.685.414.684.92-0.49%5,945
Nov 17, 20255.265.344.924.95-4.12%3,170
Nov 14, 20255.315.504.445.16-9.47%16,295
Nov 13, 20255.635.815.215.70-1.86%3,862
Nov 12, 20255.645.825.115.81+6.51%7,709
Nov 11, 20254.805.824.685.45+10.88%30,877
Nov 10, 20254.805.164.804.92-5.86%14,763
Nov 7, 20255.285.394.905.22-3.03%9,383
Nov 6, 20255.285.615.285.39+0.20%6,976
Nov 5, 20255.405.765.165.38-1.97%9,100
Nov 4, 20255.465.835.415.48-1.74%6,578

Daily open, high, low, close and volume for Cre8 Enterprise Limited Class A Ordinary Shares (CRE). Showing 249 trading days. Unadjusted prices.