Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.580	2.580	2.580	2.580	1.960	0
2022-08-24	2.610	2.610	2.580	2.580	1.960	6,000
2022-08-23	2.550	2.550	2.550	2.550	1.937	0
2022-08-22	2.530	2.530	2.530	2.530	1.922	0
2022-08-19	2.520	2.520	2.520	2.520	1.914	0
2022-08-18	2.500	2.500	2.500	2.500	1.899	0
2022-08-17	2.500	2.500	2.500	2.500	1.899	2,000
2022-08-16	2.600	2.600	2.600	2.600	1.975	10,000
2022-08-15	2.600	2.600	2.600	2.600	1.975	0
2022-08-12	2.600	2.600	2.600	2.600	1.975	4,000
2022-08-11	2.580	2.580	2.580	2.580	1.960	0
2022-08-10	2.500	2.500	2.500	2.500	1.899	0
2022-08-09	2.500	2.500	2.500	2.500	1.899	0
2022-08-08	2.500	2.500	2.500	2.500	1.899	0
2022-08-05	2.500	2.500	2.500	2.500	1.899	381
2022-08-04	2.480	2.500	2.480	2.500	1.899	16,000
2022-08-03	2.460	2.460	2.460	2.460	1.869	7,000
2022-08-02	2.450	2.450	2.450	2.450	1.861	0
2022-08-01	2.450	2.450	2.450	2.450	1.861	2,000
2022-07-29	2.440	2.470	2.420	2.470	1.876	12,000
2022-07-28	2.480	2.480	2.420	2.440	1.854	30,000
2022-07-27	2.500	2.500	2.500	2.500	1.899	0
2022-07-26	2.500	2.500	2.500	2.500	1.899	10,000
2022-07-25	2.550	2.550	2.550	2.550	1.937	50,000
2022-07-22	2.600	2.600	2.600	2.600	1.975	376
2022-07-21	2.600	2.600	2.600	2.600	1.975	0
2022-07-20	2.600	2.600	2.600	2.600	1.975	4,000
2022-07-19	2.600	2.600	2.600	2.600	1.975	0
2022-07-18	2.600	2.630	2.600	2.600	1.975	56,000
2022-07-15	2.600	2.600	2.600	2.600	1.975	4,000
2022-07-14	2.600	2.600	2.600	2.600	1.975	0
2022-07-13	2.600	2.600	2.600	2.600	1.975	0
2022-07-12	2.600	2.600	2.600	2.600	1.975	31,918
2022-07-11	2.640	2.640	2.640	2.640	2.006	0
2022-07-08	2.570	2.640	2.570	2.640	2.006	20,376
2022-07-07	2.650	2.650	2.650	2.650	2.013	6,000
2022-07-06	2.620	2.650	2.620	2.650	2.013	8,167
2022-07-05	2.620	2.620	2.620	2.620	1.990	0
2022-07-04	2.620	2.620	2.620	2.620	1.990	0
2022-06-30	2.620	2.620	2.620	2.620	1.990	0
2022-06-29	2.570	2.570	2.570	2.570	1.952	0
2022-06-28	2.570	2.570	2.570	2.570	1.952	0
2022-06-27	2.510	2.530	2.510	2.530	1.922	26,000
2022-06-24	2.490	2.510	2.490	2.510	1.907	14,000
2022-06-23	2.490	2.490	2.490	2.490	1.892	0
2022-06-22	2.490	2.490	2.490	2.490	1.892	8,395
2022-06-21	2.510	2.510	2.510	2.510	1.907	0
2022-06-20	2.480	2.510	2.480	2.510	1.907	14,000
2022-06-17	2.480	2.480	2.480	2.480	1.884	0
2022-06-16	2.480	2.480	2.480	2.480	1.884	56,000
2022-06-15	2.480	2.480	2.480	2.480	1.884	80,000
2022-06-14	2.480	2.480	2.480	2.480	1.884	106,000
2022-06-13	2.420	2.500	2.410	2.500	1.899	64,000
2022-06-10	2.510	2.510	2.510	2.510	1.907	50,000
2022-06-09	2.480	2.510	2.480	2.510	1.907	102,000
2022-06-08	2.490	2.490	2.480	2.480	1.884	6,487
2022-06-07	2.450	2.480	2.450	2.480	1.884	2,000
2022-06-06	2.550	2.550	2.550	2.550	1.937	0
2022-06-02	2.540	2.610	2.540	2.600	1.890	20,000
2022-06-01	2.470	2.540	2.470	2.540	1.846	40,000

← NewerPage 18 of 21 · 1,229 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.