Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 169.00 | 169.10 | 160.30 | 164.40 | 163.39 | 186,800 |
| 2025-10-28 | 170.70 | 173.30 | 167.80 | 169.00 | 167.96 | 106,000 |
| 2025-10-27 | 165.90 | 175.30 | 165.90 | 173.90 | 172.83 | 255,202 |
| 2025-10-24 | 160.00 | 166.20 | 160.00 | 163.90 | 162.89 | 132,300 |
| 2025-10-23 | 163.10 | 163.60 | 155.60 | 158.10 | 157.13 | 172,000 |
| 2025-10-22 | 163.00 | 166.10 | 161.10 | 163.10 | 162.10 | 77,200 |
| 2025-10-21 | 164.00 | 166.70 | 163.00 | 163.30 | 162.30 | 172,600 |
| 2025-10-20 | 165.50 | 168.80 | 161.70 | 162.60 | 161.60 | 140,800 |
| 2025-10-17 | 169.90 | 171.50 | 163.30 | 164.90 | 163.89 | 110,600 |
| 2025-10-16 | 174.00 | 174.10 | 167.00 | 168.40 | 167.37 | 125,868 |
| 2025-10-15 | 169.40 | 176.00 | 167.00 | 174.00 | 172.93 | 260,050 |
| 2025-10-14 | 181.00 | 182.20 | 168.50 | 168.60 | 167.57 | 250,800 |
| 2025-10-13 | 170.80 | 186.00 | 165.40 | 180.20 | 179.09 | 292,888 |
| 2025-10-10 | 191.20 | 192.60 | 177.00 | 177.30 | 176.21 | 274,547 |
| 2025-10-09 | 198.80 | 205.00 | 187.00 | 192.00 | 190.82 | 300,300 |
| 2025-10-08 | 197.00 | 200.80 | 192.90 | 198.90 | 197.68 | 51,600 |
| 2025-10-06 | 192.30 | 199.60 | 190.70 | 195.80 | 194.60 | 58,400 |
| 2025-10-03 | 197.30 | 197.30 | 193.70 | 195.20 | 194.00 | 31,200 |
| 2025-10-02 | 198.10 | 203.40 | 196.50 | 197.60 | 196.39 | 87,100 |
| 2025-09-30 | 196.50 | 201.00 | 192.60 | 198.10 | 196.88 | 187,260 |
| 2025-09-29 | 181.20 | 198.00 | 180.30 | 196.50 | 195.29 | 471,800 |
| 2025-09-26 | 196.50 | 196.50 | 180.80 | 181.00 | 179.89 | 317,889 |
| 2025-09-25 | 200.00 | 204.80 | 192.70 | 197.20 | 195.99 | 269,400 |
| 2025-09-24 | 193.00 | 202.40 | 190.70 | 199.00 | 197.78 | 397,767 |
| 2025-09-23 | 193.00 | 194.60 | 186.10 | 193.00 | 191.82 | 261,900 |
| 2025-09-22 | 189.00 | 196.10 | 188.10 | 193.00 | 191.82 | 393,938 |
| 2025-09-19 | 194.00 | 197.00 | 182.20 | 189.00 | 187.84 | 932,364 |
| 2025-09-18 | 211.00 | 226.40 | 190.50 | 197.60 | 196.39 | 2,627,038 |
| 2025-09-17 | 178.20 | 219.80 | 178.20 | 210.20 | 208.91 | 3,185,810 |
| 2025-09-16 | 185.50 | 185.50 | 175.10 | 178.20 | 177.11 | 339,800 |
| 2025-09-15 | 170.80 | 184.40 | 168.20 | 182.60 | 181.48 | 562,800 |
| 2025-09-12 | 165.30 | 172.80 | 164.70 | 170.00 | 168.96 | 359,700 |
| 2025-09-11 | 160.40 | 166.10 | 157.10 | 164.40 | 163.39 | 142,200 |
| 2025-09-10 | 165.20 | 165.30 | 160.00 | 160.40 | 159.42 | 173,500 |
| 2025-09-09 | 171.20 | 171.20 | 163.00 | 165.30 | 164.29 | 135,000 |
| 2025-09-08 | 163.00 | 171.00 | 160.90 | 170.00 | 168.96 | 291,800 |
| 2025-09-05 | 161.50 | 164.20 | 160.20 | 163.00 | 162.00 | 146,600 |
| 2025-09-04 | 168.00 | 172.80 | 160.10 | 161.30 | 160.31 | 221,300 |
| 2025-09-03 | 163.90 | 169.50 | 162.30 | 168.30 | 167.27 | 254,698 |
| 2025-09-02 | 166.90 | 167.30 | 159.10 | 162.70 | 161.70 | 438,000 |
| 2025-09-01 | 168.00 | 172.40 | 161.20 | 168.70 | 167.66 | 240,700 |
| 2025-08-29 | 169.10 | 174.00 | 165.00 | 167.10 | 166.07 | 169,500 |
| 2025-08-28 | 172.50 | 173.00 | 163.20 | 170.00 | 168.96 | 451,380 |
| 2025-08-27 | 179.10 | 182.60 | 172.20 | 172.40 | 171.34 | 335,850 |
| 2025-08-26 | 182.60 | 185.00 | 177.20 | 177.80 | 176.71 | 186,200 |
| 2025-08-25 | 187.50 | 187.50 | 180.00 | 183.70 | 182.57 | 237,500 |
| 2025-08-22 | 176.90 | 190.80 | 176.90 | 185.50 | 184.36 | 502,101 |
| 2025-08-21 | 181.70 | 181.80 | 175.80 | 177.00 | 175.91 | 251,500 |
| 2025-08-20 | 177.20 | 186.50 | 174.30 | 181.70 | 180.58 | 486,480 |
| 2025-08-19 | 175.00 | 180.00 | 173.00 | 179.20 | 178.10 | 500,300 |
| 2025-08-18 | 167.90 | 179.00 | 167.00 | 175.50 | 174.42 | 521,078 |
| 2025-08-15 | 160.00 | 168.00 | 159.90 | 167.60 | 166.57 | 477,600 |
| 2025-08-14 | 165.50 | 169.60 | 159.40 | 160.00 | 159.02 | 378,100 |
| 2025-08-13 | 165.50 | 168.60 | 163.70 | 165.50 | 164.48 | 307,095 |
| 2025-08-12 | 163.10 | 166.80 | 158.40 | 164.70 | 163.69 | 504,950 |
| 2025-08-11 | 151.90 | 173.00 | 151.90 | 166.00 | 164.98 | 1,122,876 |
| 2025-08-08 | 157.70 | 157.70 | 151.80 | 152.30 | 151.37 | 279,211 |
| 2025-08-07 | 158.10 | 164.20 | 157.00 | 157.70 | 156.73 | 392,000 |
| 2025-08-06 | 159.60 | 159.70 | 153.80 | 158.10 | 157.13 | 388,100 |
| 2025-08-05 | 149.30 | 160.40 | 149.30 | 156.90 | 155.94 | 612,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.8900 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.