Computer and Technologies Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.660	2.660	2.660	2.660	1.934	0
2021-12-01	2.660	2.660	2.660	2.660	1.934	0
2021-11-30	2.680	2.680	2.660	2.660	1.934	16,000
2021-11-29	2.710	2.710	2.710	2.710	1.970	0
2021-11-26	2.710	2.710	2.710	2.710	1.970	2,000
2021-11-25	2.730	2.730	2.710	2.710	1.970	12,000
2021-11-24	2.710	2.710	2.710	2.710	1.970	12,000
2021-11-23	2.710	2.710	2.710	2.710	1.970	0
2021-11-22	2.710	2.710	2.710	2.710	1.970	10,000
2021-11-19	2.710	2.710	2.710	2.710	1.970	343
2021-11-18	2.710	2.710	2.710	2.710	1.970	0
2021-11-17	2.710	2.710	2.710	2.710	1.970	0
2021-11-16	2.710	2.710	2.710	2.710	1.970	0
2021-11-15	2.710	2.710	2.710	2.710	1.970	0
2021-11-12	2.710	2.710	2.710	2.710	1.970	0
2021-11-11	2.710	2.710	2.710	2.710	1.970	6,000
2021-11-10	2.700	2.700	2.700	2.700	1.963	0
2021-11-09	2.700	2.700	2.700	2.700	1.963	0
2021-11-08	2.700	2.700	2.700	2.700	1.963	10,000
2021-11-05	2.710	2.710	2.690	2.690	1.955	18,365
2021-11-04	2.720	2.720	2.720	2.720	1.977	0
2021-11-03	2.720	2.720	2.720	2.720	1.977	24,000
2021-11-02	2.680	2.730	2.680	2.710	1.970	40,000
2021-11-01	2.700	2.700	2.700	2.700	1.963	0
2021-10-29	2.720	2.720	2.700	2.700	1.963	22,000
2021-10-28	2.700	2.700	2.700	2.700	1.963	0
2021-10-27	2.700	2.700	2.700	2.700	1.963	0
2021-10-26	2.700	2.700	2.700	2.700	1.963	42,000
2021-10-25	2.720	2.720	2.710	2.720	1.977	46,365
2021-10-22	2.740	2.740	2.740	2.740	1.992	6,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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