CCT Fortis Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.520	0.520	0.520	0.520	0.520	10,000
2026-04-29	0.480	0.530	0.480	0.530	0.530	66,200
2026-04-28	0.530	0.570	0.510	0.530	0.530	596
2026-04-27	0.580	0.610	0.530	0.530	0.530	78,174
2026-04-24	0.500	0.500	0.500	0.500	0.500	15,000
2026-04-23	0.570	0.570	0.570	0.570	0.570	15,000
2026-04-22	0.560	0.560	0.560	0.560	0.560	6,250
2026-04-21	0.540	0.560	0.520	0.540	0.540	694
2026-04-20	0.540	0.540	0.540	0.540	0.540	11,000
2026-04-17	0.530	0.530	0.510	0.510	0.510	30,535
2026-04-16	0.540	0.640	0.530	0.540	0.540	1,200
2026-04-15	0.540	0.540	0.540	0.540	0.540	15,325
2026-04-14	0.540	0.540	0.540	0.540	0.540	25,160
2026-04-13	0.580	0.580	0.580	0.580	0.580	0
2026-04-10	0.580	0.650	0.540	0.580	0.580	2,250
2026-04-09	0.580	0.580	0.580	0.580	0.580	0
2026-04-08	0.590	0.590	0.590	0.590	0.590	25
2026-04-02	0.590	0.590	0.590	0.590	0.590	20,200
2026-04-01	0.510	0.680	0.510	0.640	0.640	25,150
2026-03-31	0.530	0.530	0.530	0.530	0.530	0
2026-03-30	0.570	0.570	0.530	0.530	0.530	21,250
2026-03-27	0.590	0.590	0.590	0.590	0.590	0
2026-03-26	0.610	0.610	0.590	0.590	0.590	5,000
2026-03-25	0.550	0.550	0.520	0.550	0.550	18,100
2026-03-24	0.600	0.600	0.600	0.600	0.600	0
2026-03-23	0.600	0.600	0.600	0.600	0.600	0
2026-03-20	0.550	0.600	0.540	0.600	0.600	35,025
2026-03-19	0.550	0.600	0.530	0.550	0.550	600
2026-03-18	0.530	0.640	0.530	0.550	0.550	80,030
2026-03-17	0.520	0.520	0.520	0.520	0.520	27,200
2026-03-16	0.560	0.560	0.550	0.560	0.560	16,600
2026-03-13	0.700	0.700	0.680	0.680	0.680	11,000
2026-03-12	0.510	0.520	0.510	0.520	0.520	2,100
2026-03-11	0.560	0.560	0.520	0.560	0.560	6,520
2026-03-10	0.550	0.620	0.540	0.560	0.560	7,325
2026-03-09	0.640	0.640	0.640	0.640	0.640	0
2026-03-06	0.640	0.640	0.640	0.640	0.640	0
2026-03-05	0.560	0.640	0.560	0.640	0.640	9,994
2026-03-04	0.550	0.660	0.550	0.660	0.660	3,075
2026-03-03	0.600	0.660	0.600	0.660	0.660	6,660
2026-03-02	0.650	0.650	0.650	0.650	0.650	25
2026-02-27	0.650	0.650	0.650	0.650	0.650	1,320
2026-02-26	0.063	0.067	0.062	0.067	0.670	280,851
2026-02-25	0.063	0.067	0.063	0.065	0.650	161,000
2026-02-24	0.064	0.064	0.063	0.063	0.630	168,000
2026-02-23	0.062	0.065	0.062	0.063	0.630	335,900
2026-02-20	0.063	0.068	0.060	0.065	0.650	22,900
2026-02-16	0.067	0.068	0.063	0.063	0.630	57,800
2026-02-13	0.063	0.069	0.063	0.065	0.650	43,480
2026-02-12	0.062	0.063	0.062	0.062	0.620	3,350
2026-02-11	0.064	0.064	0.063	0.063	0.630	95,075
2026-02-10	0.062	0.064	0.062	0.064	0.640	8,800
2026-02-09	0.067	0.067	0.062	0.064	0.640	53,800
2026-02-06	0.068	0.068	0.067	0.067	0.670	52,850
2026-02-05	0.064	0.066	0.062	0.066	0.660	61,600
2026-02-04	0.068	0.068	0.065	0.068	0.680	86,300
2026-02-02	0.065	0.065	0.065	0.065	0.650	888
2026-01-29	0.068	0.070	0.065	0.070	0.700	6,275
2026-01-28	0.067	0.069	0.063	0.069	0.690	57,400
2026-01-27	0.072	0.072	0.065	0.067	0.670	128,700

← NewerPage 3 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.