Computer and Technologies Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.330	2.330	2.330	2.330	1.817	0
2022-11-21	2.330	2.330	2.330	2.330	1.817	0
2022-11-18	2.330	2.330	2.330	2.330	1.817	0
2022-11-17	2.320	2.350	2.320	2.330	1.817	28,000
2022-11-16	2.350	2.400	2.300	2.340	1.825	115,918
2022-11-15	2.330	2.330	2.330	2.330	1.817	0
2022-11-14	2.400	2.400	2.310	2.330	1.817	10,000
2022-11-11	2.350	2.430	2.300	2.430	1.895	54,000
2022-11-10	2.310	2.310	2.310	2.310	1.801	0
2022-11-09	2.310	2.310	2.310	2.310	1.801	0
2022-11-08	2.300	2.310	2.300	2.310	1.801	5,500
2022-11-07	2.310	2.310	2.310	2.310	1.801	0
2022-11-04	2.300	2.300	2.300	2.300	1.794	0
2022-11-03	2.300	2.300	2.300	2.300	1.794	0
2022-11-02	2.300	2.300	2.300	2.300	1.794	0
2022-11-01	2.300	2.300	2.300	2.300	1.794	0
2022-10-31	2.300	2.300	2.300	2.300	1.794	4,000
2022-10-28	2.300	2.300	2.300	2.300	1.794	0
2022-10-27	2.290	2.300	2.280	2.290	1.786	32,000
2022-10-26	2.300	2.300	2.300	2.300	1.794	0
2022-10-25	2.300	2.300	2.300	2.300	1.794	0
2022-10-24	2.300	2.300	2.300	2.300	1.794	30,000
2022-10-21	2.300	2.300	2.280	2.300	1.794	24,000
2022-10-20	2.350	2.350	2.350	2.350	1.833	0
2022-10-19	2.300	2.300	2.300	2.300	1.794	0
2022-10-18	2.300	2.300	2.300	2.300	1.794	0
2022-10-17	2.290	2.290	2.290	2.290	1.786	6,000
2022-10-14	2.060	2.300	2.060	2.300	1.794	14,000
2022-10-13	2.290	2.290	2.290	2.290	1.786	2,614
2022-10-12	2.290	2.290	2.290	2.290	1.786	0
2022-10-11	2.270	2.270	2.270	2.270	1.770	0
2022-10-10	2.480	2.480	2.270	2.270	1.770	46,000
2022-10-07	2.400	2.400	2.400	2.400	1.872	10,000
2022-10-06	2.430	2.430	2.430	2.430	1.895	0
2022-10-05	2.410	2.410	2.410	2.410	1.879	0
2022-10-03	2.410	2.410	2.410	2.410	1.879	8,000
2022-09-30	2.410	2.410	2.410	2.410	1.879	0
2022-09-29	2.410	2.410	2.410	2.410	1.879	0
2022-09-28	2.430	2.450	2.400	2.410	1.879	273,202
2022-09-27	2.450	2.450	2.430	2.430	1.895	202,000
2022-09-26	2.500	2.500	2.390	2.450	1.911	212,000
2022-09-23	2.450	2.450	2.450	2.450	1.911	200,000
2022-09-22	2.450	2.450	2.450	2.450	1.911	24,000
2022-09-21	2.460	2.460	2.460	2.460	1.918	4,000
2022-09-20	2.460	2.460	2.460	2.460	1.918	0
2022-09-19	2.460	2.460	2.460	2.460	1.918	0
2022-09-16	2.460	2.460	2.450	2.460	1.918	8,000
2022-09-15	2.460	2.550	2.450	2.540	1.981	16,000
2022-09-14	2.500	2.500	2.500	2.500	1.950	0
2022-09-13	2.500	2.500	2.500	2.500	1.950	0
2022-09-09	2.510	2.510	2.510	2.510	1.957	0
2022-09-08	2.430	2.430	2.420	2.420	1.887	188,000
2022-09-07	2.400	2.420	2.400	2.410	1.879	16,000
2022-09-06	2.450	2.450	2.450	2.450	1.911	0
2022-09-05	2.460	2.460	2.440	2.450	1.911	86,391
2022-09-02	2.480	2.480	2.480	2.480	1.934	0
2022-09-01	2.480	2.480	2.480	2.480	1.934	0
2022-08-31	2.510	2.510	2.510	2.510	1.907	2,000
2022-08-30	2.590	2.590	2.590	2.590	1.968	0
2022-08-29	2.500	2.500	2.500	2.500	1.899	14,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0600 HKD
2026-04-01	0.0450 HKD
2025-08-28	0.0550 HKD
2025-06-05	0.0550 HKD
2024-09-02	0.0550 HKD
2024-06-05	0.0550 HKD
2023-08-31	0.0550 HKD
2023-06-07	0.0500 HKD
2022-09-01	0.0650 HKD
2022-06-06	0.1100 HKD
2021-08-30	0.0600 HKD
2021-06-01	0.1200 HKD
2020-08-31	0.0500 HKD
2020-06-02	0.0800 HKD
2019-08-29	0.0900 HKD
2019-05-31	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.