Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.220	2.220	2.220	2.220	1.813	2,000
2024-05-10	2.230	2.230	2.220	2.230	1.821	210,000
2024-05-09	2.220	2.220	2.220	2.220	1.813	10,000
2024-05-08	2.220	2.220	2.220	2.220	1.813	0
2024-05-07	2.200	2.220	2.200	2.220	1.813	10,283
2024-05-06	2.210	2.210	2.210	2.210	1.805	6,000
2024-05-03	2.220	2.220	2.220	2.220	1.813	0
2024-05-02	2.220	2.220	2.220	2.220	1.813	2,000
2024-04-30	2.220	2.220	2.220	2.220	1.813	100,000
2024-04-29	2.210	2.210	2.210	2.210	1.805	0
2024-04-26	2.210	2.210	2.210	2.210	1.805	0
2024-04-25	2.210	2.210	2.210	2.210	1.805	0
2024-04-24	2.210	2.210	2.210	2.210	1.805	0
2024-04-23	2.210	2.210	2.150	2.190	1.789	16,000
2024-04-22	2.240	2.240	2.240	2.240	1.830	0
2024-04-19	2.240	2.240	2.220	2.240	1.830	166,000
2024-04-18	2.240	2.240	2.240	2.240	1.830	6,000
2024-04-17	2.270	2.270	2.270	2.270	1.854	0
2024-04-16	2.270	2.270	2.270	2.270	1.854	0
2024-04-15	2.280	2.280	2.280	2.280	1.862	0
2024-04-12	2.280	2.280	2.280	2.280	1.862	0
2024-04-11	2.280	2.280	2.280	2.280	1.862	80,000
2024-04-10	2.270	2.270	2.270	2.270	1.854	0
2024-04-09	2.270	2.270	2.270	2.270	1.854	41
2024-04-08	2.270	2.270	2.270	2.270	1.854	36,000
2024-04-05	2.270	2.270	2.270	2.270	1.854	60,000
2024-04-03	2.250	2.250	2.250	2.250	1.838	0
2024-04-02	2.250	2.250	2.250	2.250	1.838	0
2024-03-28	2.250	2.250	2.250	2.250	1.838	0
2024-03-27	2.210	2.260	2.210	2.250	1.838	154,000
2024-03-26	2.250	2.250	2.250	2.250	1.838	54,000
2024-03-25	2.220	2.250	2.220	2.250	1.838	64,000
2024-03-22	2.200	2.230	2.200	2.220	1.813	159,935
2024-03-21	2.200	2.210	2.200	2.200	1.797	50,039
2024-03-20	2.160	2.180	2.160	2.180	1.781	10,000
2024-03-19	2.200	2.200	2.160	2.160	1.764	196,000
2024-03-18	2.260	2.260	2.260	2.260	1.846	0
2024-03-15	2.260	2.260	2.260	2.260	1.846	0
2024-03-14	2.250	2.250	2.250	2.250	1.838	0
2024-03-13	2.250	2.250	2.250	2.250	1.838	0
2024-03-12	2.250	2.250	2.250	2.250	1.838	0
2024-03-11	2.260	2.260	2.240	2.250	1.838	22,000
2024-03-08	2.250	2.250	2.250	2.250	1.838	18,000
2024-03-07	2.350	2.350	2.320	2.320	1.895	18,039
2024-03-06	2.350	2.350	2.350	2.350	1.919	0
2024-03-05	2.350	2.350	2.350	2.350	1.919	10,000
2024-03-04	2.400	2.400	2.400	2.400	1.960	0
2024-03-01	2.400	2.400	2.400	2.400	1.960	0
2024-02-29	2.400	2.400	2.400	2.400	1.960	2,000
2024-02-28	2.460	2.460	2.460	2.460	2.009	2,000
2024-02-27	2.360	2.360	2.360	2.360	1.928	0
2024-02-26	2.360	2.360	2.360	2.360	1.928	2,000
2024-02-23	2.350	2.350	2.250	2.310	1.887	10,038
2024-02-22	2.400	2.400	2.400	2.400	1.960	0
2024-02-21	2.330	2.400	2.330	2.400	1.960	4,000
2024-02-20	2.430	2.430	2.430	2.430	1.985	0
2024-02-19	2.430	2.430	2.430	2.430	1.985	0
2024-02-16	2.430	2.430	2.430	2.430	1.985	0
2024-02-15	2.450	2.450	2.450	2.450	2.001	0
2024-02-14	2.450	2.450	2.450	2.450	2.001	0

← NewerPage 11 of 21 · 1,229 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.