Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 150.00 | 152.90 | 142.70 | 149.30 | 148.38 | 529,670 |
| 2025-08-01 | 152.00 | 154.80 | 148.00 | 150.30 | 149.38 | 182,813 |
| 2025-07-31 | 152.40 | 157.60 | 151.80 | 152.00 | 151.07 | 140,633 |
| 2025-07-30 | 155.00 | 158.20 | 152.60 | 153.60 | 152.66 | 127,270 |
| 2025-07-29 | 159.50 | 159.50 | 155.00 | 156.40 | 155.44 | 111,300 |
| 2025-07-28 | 160.30 | 160.50 | 154.30 | 159.50 | 158.52 | 297,700 |
| 2025-07-25 | 160.00 | 164.50 | 158.90 | 160.30 | 159.32 | 324,510 |
| 2025-07-24 | 160.20 | 165.00 | 158.60 | 160.90 | 159.91 | 282,485 |
| 2025-07-23 | 160.50 | 169.40 | 160.10 | 162.10 | 161.11 | 310,500 |
| 2025-07-22 | 157.10 | 165.40 | 153.00 | 164.60 | 163.59 | 378,900 |
| 2025-07-21 | 162.50 | 162.50 | 154.00 | 157.20 | 156.24 | 507,800 |
| 2025-07-18 | 167.00 | 168.60 | 157.40 | 163.00 | 162.00 | 789,916 |
| 2025-07-17 | 151.90 | 171.20 | 151.60 | 168.70 | 167.66 | 1,633,727 |
| 2025-07-16 | 144.10 | 151.70 | 144.00 | 151.60 | 150.67 | 1,375,085 |
| 2025-07-15 | 141.00 | 146.60 | 138.60 | 143.80 | 142.92 | 910,886 |
| 2025-07-14 | 133.80 | 139.80 | 132.10 | 139.60 | 138.74 | 816,414 |
| 2025-07-11 | 133.80 | 138.00 | 128.00 | 131.80 | 130.99 | 832,100 |
| 2025-07-10 | 139.80 | 143.00 | 131.20 | 134.00 | 133.18 | 1,143,155 |
| 2025-07-09 | 130.80 | 143.80 | 128.00 | 139.80 | 138.94 | 9,036,736 |
← NewerPage 6 of 6 · 319 trading days
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.