Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.950	1.950	1.950	1.950	1.634	0
2024-08-07	1.950	1.950	1.950	1.950	1.634	0
2024-08-06	1.950	1.950	1.950	1.950	1.634	42,000
2024-08-05	1.950	1.950	1.950	1.950	1.634	4,000
2024-08-02	1.960	1.960	1.960	1.960	1.642	13,000
2024-08-01	1.950	1.950	1.950	1.950	1.634	0
2024-07-31	1.930	1.940	1.930	1.940	1.625	8,000
2024-07-30	1.950	1.950	1.950	1.950	1.634	18,000
2024-07-29	1.950	1.950	1.950	1.950	1.634	4,000
2024-07-26	2.010	2.010	2.010	2.010	1.684	0
2024-07-25	2.010	2.010	2.010	2.010	1.684	0
2024-07-24	2.010	2.010	2.010	2.010	1.684	6,000
2024-07-23	2.080	2.080	2.000	2.010	1.684	22,000
2024-07-22	2.100	2.100	2.100	2.100	1.759	0
2024-07-19	2.100	2.100	2.100	2.100	1.759	0
2024-07-18	2.100	2.100	2.100	2.100	1.759	0
2024-07-17	2.100	2.100	2.100	2.100	1.759	1,000
2024-07-16	2.100	2.100	2.100	2.100	1.759	28,000
2024-07-15	2.110	2.110	2.100	2.100	1.759	52,000
2024-07-12	2.100	2.100	2.100	2.100	1.759	10,000
2024-07-11	2.110	2.110	2.100	2.100	1.759	110,000
2024-07-10	2.100	2.110	2.100	2.110	1.768	26,000
2024-07-09	2.100	2.100	2.100	2.100	1.759	14,000
2024-07-08	2.100	2.110	2.100	2.100	1.759	108,000
2024-07-05	2.110	2.110	2.110	2.110	1.768	42,000
2024-07-04	2.120	2.120	2.110	2.110	1.768	34,000
2024-07-03	2.120	2.120	2.120	2.120	1.776	58,000
2024-07-02	2.120	2.120	2.120	2.120	1.776	0
2024-06-28	2.120	2.120	2.120	2.120	1.776	0
2024-06-27	2.120	2.120	2.120	2.120	1.776	14,331
2024-06-26	2.170	2.170	2.140	2.140	1.793	12,000
2024-06-25	2.160	2.160	2.160	2.160	1.809	0
2024-06-24	2.140	2.140	2.140	2.140	1.793	0
2024-06-21	2.160	2.160	2.140	2.140	1.793	30,000
2024-06-20	2.160	2.160	2.160	2.160	1.809	0
2024-06-19	2.160	2.160	2.100	2.160	1.809	42,000
2024-06-18	2.160	2.160	2.160	2.160	1.809	0
2024-06-17	2.160	2.160	2.160	2.160	1.809	56,000
2024-06-14	2.130	2.160	2.130	2.160	1.809	58,000
2024-06-13	2.140	2.140	2.140	2.140	1.793	0
2024-06-12	2.150	2.150	2.140	2.140	1.793	52,000
2024-06-11	2.120	2.120	2.120	2.120	1.776	18,000
2024-06-07	2.100	2.120	2.100	2.120	1.776	12,000
2024-06-06	2.200	2.200	2.100	2.100	1.759	204,000
2024-06-05	2.145	2.145	2.145	2.145	1.797	0
2024-06-04	2.200	2.200	2.200	2.200	1.797	0
2024-06-03	2.200	2.200	2.200	2.200	1.797	0
2024-05-31	2.200	2.200	2.200	2.200	1.797	0
2024-05-30	2.200	2.200	2.200	2.200	1.797	0
2024-05-29	2.200	2.200	2.200	2.200	1.797	0
2024-05-28	2.200	2.200	2.200	2.200	1.797	6,000
2024-05-27	2.230	2.230	2.230	2.230	1.821	0
2024-05-24	2.230	2.230	2.230	2.230	1.821	6,000
2024-05-23	2.330	2.330	2.260	2.260	1.846	10,000
2024-05-22	2.260	2.260	2.260	2.260	1.846	0
2024-05-21	2.260	2.260	2.260	2.260	1.846	0
2024-05-20	2.260	2.260	2.260	2.260	1.846	0
2024-05-17	2.260	2.260	2.260	2.260	1.846	0
2024-05-16	2.270	2.270	2.260	2.260	1.846	4,000
2024-05-14	2.220	2.220	2.220	2.220	1.813	4,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0600 HKD
2026-04-01	0.0450 HKD
2025-08-28	0.0550 HKD
2025-06-05	0.0550 HKD
2024-09-02	0.0550 HKD
2024-06-05	0.0550 HKD
2023-08-31	0.0550 HKD
2023-06-07	0.0500 HKD
2022-09-01	0.0650 HKD
2022-06-06	0.1100 HKD
2021-08-30	0.0600 HKD
2021-06-01	0.1200 HKD
2020-08-31	0.0500 HKD
2020-06-02	0.0800 HKD
2019-08-29	0.0900 HKD
2019-05-31	0.1200 HKD

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