Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.670	2.800	2.670	2.750	1.999	32,000
2022-02-28	2.660	2.660	2.660	2.660	1.934	6,000
2022-02-25	2.670	2.670	2.670	2.670	1.941	0
2022-02-24	2.660	2.660	2.660	2.660	1.934	18,361
2022-02-23	2.700	2.700	2.700	2.700	1.963	0
2022-02-22	2.710	2.710	2.700	2.700	1.963	4,000
2022-02-21	2.750	2.750	2.750	2.750	1.999	4,000
2022-02-18	2.710	2.750	2.680	2.750	1.999	22,000
2022-02-17	2.800	2.800	2.800	2.800	2.035	0
2022-02-16	2.800	2.800	2.800	2.800	2.035	2,000
2022-02-15	2.800	2.800	2.800	2.800	2.035	0
2022-02-14	2.800	2.800	2.800	2.800	2.035	0
2022-02-11	2.800	2.800	2.800	2.800	2.035	54,000
2022-02-10	2.800	2.800	2.800	2.800	2.035	8,354
2022-02-09	2.780	2.780	2.780	2.780	2.021	6,000
2022-02-08	2.780	2.780	2.780	2.780	2.021	10,000
2022-02-07	2.720	2.720	2.720	2.720	1.977	2,000
2022-02-04	2.710	2.710	2.710	2.710	1.970	10,000
2022-01-31	2.760	2.760	2.760	2.760	2.006	2,000
2022-01-28	2.760	2.760	2.760	2.760	2.006	0
2022-01-27	2.770	2.770	2.770	2.770	2.014	0
2022-01-26	2.790	2.790	2.790	2.790	2.028	4,000
2022-01-25	2.790	2.790	2.790	2.790	2.028	0
2022-01-24	2.790	2.790	2.790	2.790	2.028	0
2022-01-21	2.800	2.800	2.790	2.790	2.028	2,318
2022-01-20	2.750	2.750	2.750	2.750	1.999	0
2022-01-19	2.750	2.750	2.750	2.750	1.999	4,000
2022-01-18	2.780	2.780	2.780	2.780	2.021	0
2022-01-17	2.790	2.790	2.790	2.790	2.028	6,000
2022-01-14	2.700	2.700	2.700	2.700	1.963	3,000
2022-01-13	2.720	2.780	2.720	2.780	2.021	6,000
2022-01-12	2.750	2.750	2.720	2.720	1.977	162,000
2022-01-11	2.700	2.700	2.700	2.700	1.963	0
2022-01-10	2.700	2.700	2.700	2.700	1.963	0
2022-01-07	2.700	2.700	2.700	2.700	1.963	10,361
2022-01-06	2.700	2.700	2.700	2.700	1.963	34,000
2022-01-05	2.690	2.690	2.690	2.690	1.955	0
2022-01-04	2.750	2.750	2.670	2.670	1.941	26,000
2022-01-03	2.740	2.750	2.720	2.750	1.999	156,000
2021-12-31	2.740	2.740	2.740	2.740	1.992	0
2021-12-30	2.740	2.740	2.740	2.740	1.992	6,000
2021-12-29	2.750	2.750	2.750	2.750	1.999	0
2021-12-28	2.700	2.750	2.700	2.750	1.999	22,000
2021-12-24	2.700	2.700	2.700	2.700	1.963	0
2021-12-23	2.700	2.700	2.660	2.700	1.963	9,000
2021-12-22	2.700	2.700	2.700	2.700	1.963	0
2021-12-21	2.700	2.700	2.700	2.700	1.963	367
2021-12-20	2.700	2.700	2.700	2.700	1.963	4,000
2021-12-17	2.670	2.690	2.670	2.690	1.955	10,000
2021-12-16	2.670	2.670	2.660	2.660	1.934	138,000
2021-12-15	2.700	2.700	2.660	2.660	1.934	164,000
2021-12-14	2.660	2.680	2.660	2.680	1.948	44,000
2021-12-13	2.680	2.680	2.680	2.680	1.948	0
2021-12-10	2.680	2.680	2.660	2.680	1.948	18,000
2021-12-09	2.720	2.720	2.700	2.700	1.963	14,000
2021-12-08	2.700	2.700	2.700	2.700	1.963	0
2021-12-07	2.700	2.700	2.700	2.700	1.963	2,367
2021-12-06	2.660	2.660	2.660	2.660	1.934	0
2021-12-03	2.660	2.660	2.660	2.660	1.934	0
2021-12-02	2.660	2.660	2.660	2.660	1.934	0

← NewerPage 20 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.