CCT Fortis Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.300	0.300	0.300	0.300	0.300	0
2026-07-28	0.300	0.300	0.285	0.300	0.300	20,000
2026-07-27	0.325	0.350	0.300	0.325	0.325	750
2026-07-24	0.325	0.325	0.325	0.325	0.325	0
2026-07-23	0.315	0.350	0.315	0.315	0.315	425
2026-07-22	0.315	0.315	0.315	0.315	0.315	14,800
2026-07-21	0.320	0.350	0.315	0.315	0.315	30,000
2026-07-20	0.350	0.410	0.350	0.350	0.350	10,000
2026-07-17	0.320	0.350	0.320	0.320	0.320	200
2026-07-16	0.350	0.355	0.305	0.350	0.350	200
2026-07-15	0.350	0.355	0.305	0.350	0.350	50
2026-07-14	0.320	0.350	0.320	0.350	0.350	10,000
2026-07-13	0.400	0.400	0.315	0.400	0.400	100
2026-07-10	0.400	0.400	0.315	0.400	0.400	150
2026-07-09	0.405	0.405	0.400	0.400	0.400	5,000
2026-07-08	0.300	0.325	0.300	0.325	0.325	14,220
2026-07-07	0.330	0.330	0.325	0.325	0.325	63
2026-07-06	0.325	0.325	0.305	0.325	0.325	63
2026-07-03	0.330	0.330	0.325	0.325	0.325	30,000
2026-07-02	0.300	0.340	0.300	0.340	0.340	80,000
2026-06-30	0.375	0.380	0.310	0.375	0.375	500
2026-06-29	0.375	0.375	0.375	0.375	0.375	11,600
2026-06-26	0.340	0.350	0.340	0.350	0.350	25,850
2026-06-25	0.395	0.395	0.395	0.395	0.395	0
2026-06-24	0.430	0.445	0.395	0.395	0.395	100
2026-06-23	0.395	0.600	0.335	0.395	0.395	100
2026-06-22	0.395	0.395	0.335	0.395	0.395	2,000
2026-06-18	0.395	0.395	0.395	0.395	0.395	0
2026-06-17	0.435	0.435	0.435	0.435	0.435	0
2026-06-16	0.435	0.600	0.405	0.435	0.435	420
2026-06-15	0.435	0.435	0.375	0.435	0.435	100
2026-06-12	0.430	0.445	0.430	0.435	0.435	15,550
2026-06-11	0.430	0.445	0.430	0.435	0.435	15,550
2026-06-10	0.445	0.445	0.445	0.445	0.445	0
2026-06-09	0.430	0.445	0.430	0.445	0.445	15,550
2026-06-08	0.395	0.430	0.395	0.425	0.425	10,437
2026-06-05	0.360	0.360	0.360	0.360	0.360	8,000
2026-06-04	0.395	0.395	0.360	0.395	0.395	175
2026-06-03	0.395	0.425	0.360	0.395	0.395	42
2026-06-02	0.395	0.395	0.395	0.395	0.395	35,080
2026-06-01	0.395	0.395	0.395	0.395	0.395	5,000
2026-05-29	0.350	0.395	0.350	0.395	0.395	40,000
2026-05-28	0.385	0.385	0.375	0.375	0.375	44,200
2026-05-27	0.440	0.440	0.420	0.420	0.420	560
2026-05-26	0.440	0.440	0.051	0.440	0.440	560
2026-05-22	0.440	0.440	0.440	0.440	0.440	27,500
2026-05-21	0.435	0.470	0.430	0.430	0.430	141,050
2026-05-20	0.470	0.470	0.470	0.470	0.470	0
2026-05-19	0.470	0.470	0.470	0.470	0.470	0
2026-05-18	0.470	0.470	0.470	0.470	0.470	0
2026-05-15	0.480	0.480	0.470	0.470	0.470	10,025
2026-05-14	0.480	0.480	0.450	0.480	0.480	135,465
2026-05-13	0.520	0.520	0.520	0.520	0.520	0
2026-05-12	0.520	0.520	0.520	0.520	0.520	4,040
2026-05-11	0.520	0.520	0.520	0.520	0.520	200
2026-05-08	0.520	0.550	0.475	0.520	0.520	4,000
2026-05-07	0.520	0.520	0.520	0.520	0.520	90,040
2026-05-06	0.520	0.550	0.485	0.520	0.520	200
2026-05-05	0.520	0.520	0.520	0.520	0.520	30,040
2026-05-04	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 2 of 18 · 1,027 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.