CCT Fortis Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.345	0.465	0.345	0.400	0.400	220,000
2026-10-22	0.300	0.315	0.300	0.300	0.300	129,287
2026-10-21	0.310	0.310	0.310	0.310	0.310	25
2026-10-20	0.310	0.310	0.310	0.310	0.310	110
2026-10-16	0.310	0.310	0.310	0.310	0.310	110
2026-10-15	0.310	0.310	0.310	0.310	0.310	0
2026-10-14	0.310	0.310	0.310	0.310	0.310	210,000
2026-10-13	0.330	0.330	0.330	0.330	0.330	2,737
2026-10-12	0.330	0.330	0.330	0.330	0.330	60,100
2026-10-09	0.305	0.330	0.305	0.330	0.330	15,100
2026-10-08	0.320	0.320	0.315	0.315	0.315	75,000
2026-10-07	0.315	0.315	0.315	0.315	0.315	0
2026-10-06	0.315	0.315	0.315	0.315	0.315	0
2026-10-05	0.320	0.320	0.315	0.315	0.315	75,000
2026-10-02	0.405	0.405	0.320	0.325	0.325	254,800
2026-09-30	0.440	0.495	0.410	0.410	0.410	695,000
2026-09-29	0.315	0.510	0.310	0.465	0.465	1,537,360
2026-09-28	0.305	0.485	0.295	0.360	0.360	1,255,000
2026-09-25	0.300	0.300	0.300	0.300	0.300	0
2026-09-24	0.300	0.305	0.270	0.300	0.300	1,125
2026-09-23	0.300	0.305	0.270	0.300	0.300	100
2026-09-22	0.300	0.300	0.300	0.300	0.300	0
2026-09-21	0.300	0.300	0.300	0.300	0.300	0
2026-09-18	0.275	0.300	0.275	0.300	0.300	16,050
2026-09-17	0.275	0.275	0.275	0.275	0.275	0
2026-09-16	0.275	0.275	0.275	0.275	0.275	45
2026-09-15	0.275	0.275	0.275	0.275	0.275	5,000
2026-09-14	0.280	0.280	0.280	0.280	0.280	11,850
2026-09-11	0.295	0.295	0.295	0.295	0.295	7,160
2026-09-10	0.300	0.300	0.300	0.300	0.300	13,200
2026-09-09	0.300	0.300	0.300	0.300	0.300	0
2026-09-08	0.300	0.300	0.300	0.300	0.300	0
2026-09-07	0.300	0.300	0.300	0.300	0.300	5,137
2026-09-04	0.280	0.300	0.280	0.280	0.280	50
2026-09-03	0.270	0.270	0.270	0.270	0.270	0
2026-09-02	0.270	0.270	0.270	0.270	0.270	1,450
2026-09-01	0.270	0.300	0.265	0.270	0.270	1,450
2026-08-31	0.270	0.300	0.265	0.270	0.270	500
2026-08-28	0.270	0.270	0.270	0.270	0.270	100
2026-08-27	0.270	0.300	0.265	0.270	0.270	100
2026-08-26	0.270	0.270	0.270	0.270	0.270	5,525
2026-08-25	0.270	0.300	0.270	0.300	0.300	30,000
2026-08-24	0.290	0.290	0.290	0.290	0.290	0
2026-08-21	0.290	0.290	0.260	0.290	0.290	750
2026-08-20	0.290	0.290	0.260	0.290	0.290	60,750
2026-08-19	0.295	0.295	0.295	0.295	0.295	0
2026-08-18	0.295	0.295	0.295	0.295	0.295	9,375
2026-08-17	0.300	0.300	0.300	0.300	0.300	5,000
2026-08-14	0.330	0.330	0.330	0.330	0.330	0
2026-08-13	0.330	0.330	0.330	0.330	0.330	0
2026-08-12	0.330	0.330	0.330	0.330	0.330	140
2026-08-11	0.330	0.360	0.290	0.330	0.330	140
2026-08-10	0.330	0.360	0.295	0.330	0.330	800
2026-08-07	0.330	0.330	0.330	0.330	0.330	260
2026-08-06	0.330	0.360	0.290	0.330	0.330	260
2026-08-05	0.330	0.330	0.330	0.330	0.330	0
2026-08-04	0.330	0.330	0.330	0.330	0.330	10,000
2026-08-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-31	0.300	0.300	0.300	0.300	0.300	0
2026-07-30	0.300	0.300	0.300	0.300	0.300	1,854

Page 1 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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