Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.510	2.520	2.510	2.510	1.825	30,000
2022-05-30	2.510	2.510	2.430	2.510	1.825	40,000
2022-05-27	2.560	2.560	2.450	2.480	1.803	780,000
2022-05-26	2.700	2.700	2.700	2.700	1.963	0
2022-05-25	2.720	2.720	2.720	2.720	1.977	0
2022-05-24	2.720	2.720	2.720	2.720	1.977	2,465
2022-05-23	2.730	2.730	2.730	2.730	1.984	0
2022-05-20	2.540	2.730	2.540	2.730	1.984	16,000
2022-05-19	2.540	2.540	2.540	2.540	1.846	0
2022-05-18	2.540	2.540	2.540	2.540	1.846	0
2022-05-17	2.540	2.540	2.540	2.540	1.846	0
2022-05-16	2.540	2.540	2.540	2.540	1.846	8,000
2022-05-13	2.550	2.550	2.520	2.530	1.839	22,000
2022-05-12	2.540	2.540	2.540	2.540	1.846	8,000
2022-05-11	2.540	2.540	2.540	2.540	1.846	0
2022-05-10	2.540	2.540	2.540	2.540	1.846	354
2022-05-06	2.540	2.540	2.540	2.540	1.846	10,000
2022-05-05	2.590	2.590	2.550	2.550	1.854	20,000
2022-05-04	2.550	2.600	2.530	2.590	1.883	43,000
2022-05-03	2.670	2.670	2.670	2.670	1.941	0
2022-04-29	2.670	2.670	2.670	2.670	1.941	0
2022-04-28	2.680	2.680	2.680	2.680	1.948	0
2022-04-27	2.680	2.680	2.680	2.680	1.948	0
2022-04-26	2.680	2.680	2.680	2.680	1.948	361
2022-04-25	2.680	2.680	2.680	2.680	1.948	0
2022-04-22	2.680	2.680	2.680	2.680	1.948	0
2022-04-21	2.680	2.680	2.680	2.680	1.948	0
2022-04-20	2.680	2.680	2.680	2.680	1.948	0
2022-04-19	2.680	2.680	2.680	2.680	1.948	0
2022-04-14	2.680	2.680	2.680	2.680	1.948	0
2022-04-13	2.680	2.680	2.680	2.680	1.948	0
2022-04-12	2.580	2.680	2.580	2.680	1.948	78,000
2022-04-11	2.580	2.580	2.580	2.580	1.875	12,000
2022-04-08	2.690	2.700	2.650	2.650	1.926	22,369
2022-04-07	2.600	2.600	2.600	2.600	1.890	0
2022-04-06	2.600	2.600	2.600	2.600	1.890	20,000
2022-04-04	2.620	2.620	2.550	2.610	1.897	132,000
2022-04-01	2.730	2.730	2.580	2.600	1.890	184,000
2022-03-31	2.730	2.730	2.730	2.730	1.984	0
2022-03-30	2.740	2.740	2.730	2.730	1.984	2,000
2022-03-29	2.560	2.560	2.560	2.560	1.861	0
2022-03-28	2.560	2.560	2.560	2.560	1.861	0
2022-03-25	2.560	2.560	2.560	2.560	1.861	0
2022-03-24	2.560	2.560	2.560	2.560	1.861	0
2022-03-23	2.560	2.560	2.560	2.560	1.861	2,000
2022-03-22	2.600	2.600	2.600	2.600	1.890	0
2022-03-21	2.600	2.600	2.600	2.600	1.890	355
2022-03-18	2.600	2.600	2.600	2.600	1.890	2,000
2022-03-17	2.640	2.650	2.540	2.540	1.846	90,000
2022-03-16	2.550	2.550	2.540	2.550	1.854	10,000
2022-03-15	2.600	2.600	2.540	2.550	1.854	42,000
2022-03-14	2.650	2.650	2.650	2.650	1.926	0
2022-03-11	2.650	2.650	2.650	2.650	1.926	0
2022-03-10	2.650	2.650	2.650	2.650	1.926	2,000
2022-03-09	2.650	2.650	2.650	2.650	1.926	10,000
2022-03-08	2.720	2.720	2.660	2.660	1.934	18,000
2022-03-07	2.690	2.720	2.690	2.720	1.977	2,354
2022-03-04	2.700	2.700	2.700	2.700	1.963	0
2022-03-03	2.750	2.790	2.720	2.740	1.992	28,000
2022-03-02	2.750	2.750	2.750	2.750	1.999	0

← NewerPage 19 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.