Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.470	2.470	2.450	2.450	2.001	2,000
2024-02-08	2.380	2.380	2.380	2.380	1.944	0
2024-02-07	2.380	2.380	2.380	2.380	1.944	37
2024-02-06	2.380	2.380	2.380	2.380	1.944	0
2024-02-05	2.380	2.380	2.380	2.380	1.944	0
2024-02-02	2.380	2.380	2.380	2.380	1.944	0
2024-02-01	2.380	2.380	2.380	2.380	1.944	0
2024-01-31	2.380	2.380	2.380	2.380	1.944	0
2024-01-30	2.380	2.380	2.380	2.380	1.944	0
2024-01-29	2.380	2.380	2.380	2.380	1.944	0
2024-01-26	2.360	2.360	2.360	2.360	1.928	0
2024-01-25	2.360	2.360	2.360	2.360	1.928	2,000
2024-01-24	2.370	2.370	2.360	2.360	1.928	10,000
2024-01-23	2.350	2.360	2.350	2.360	1.928	6,000
2024-01-22	2.670	2.670	2.600	2.600	2.124	2,035
2024-01-19	2.410	2.410	2.400	2.400	1.960	8,000
2024-01-18	2.400	2.400	2.400	2.400	1.960	0
2024-01-17	2.400	2.400	2.400	2.400	1.960	2,000
2024-01-16	2.430	2.430	2.430	2.430	1.985	20,000
2024-01-15	2.430	2.430	2.430	2.430	1.985	10,000
2024-01-12	2.450	2.450	2.450	2.450	2.001	0
2024-01-11	2.450	2.450	2.450	2.450	2.001	12,000
2024-01-10	2.500	2.500	2.500	2.500	2.042	0
2024-01-09	2.490	2.510	2.490	2.500	2.042	300,000
2024-01-08	2.550	2.550	2.550	2.550	2.083	0
2024-01-05	2.550	2.550	2.500	2.550	2.083	217,027
2024-01-04	2.500	2.530	2.500	2.530	2.066	52,684
2024-01-03	2.460	2.500	2.450	2.500	2.042	62,000
2024-01-02	2.450	2.520	2.300	2.520	2.058	58,000
2023-12-29	2.540	2.540	2.540	2.540	2.075	200,000
2023-12-28	2.530	2.530	2.530	2.530	2.066	0
2023-12-27	2.530	2.530	2.530	2.530	2.066	76,000
2023-12-22	2.520	2.520	2.520	2.520	2.058	0
2023-12-21	2.510	2.510	2.510	2.510	2.050	10,000
2023-12-20	2.540	2.540	2.540	2.540	2.075	2,000
2023-12-19	2.540	2.540	2.540	2.540	2.075	0
2023-12-18	2.550	2.550	2.530	2.540	2.075	210,000
2023-12-15	2.530	2.530	2.530	2.530	2.066	6,000
2023-12-14	2.560	2.560	2.560	2.560	2.091	0
2023-12-13	2.550	2.560	2.540	2.560	2.091	58,000
2023-12-12	2.550	2.560	2.550	2.550	2.083	90,000
2023-12-11	2.550	2.560	2.510	2.560	2.091	110,000
2023-12-08	2.550	2.550	2.550	2.550	2.083	116,000
2023-12-07	2.550	2.550	2.550	2.550	2.083	80,000
2023-12-06	2.550	2.550	2.540	2.540	2.075	96,000
2023-12-05	2.550	2.580	2.550	2.550	2.083	120,000
2023-12-04	2.550	2.590	2.550	2.590	2.115	106,000
2023-12-01	2.570	2.580	2.570	2.580	2.107	102,000
2023-11-30	2.570	2.570	2.560	2.560	2.091	74,000
2023-11-29	2.590	2.590	2.590	2.590	2.115	0
2023-11-28	2.590	2.590	2.590	2.590	2.115	0
2023-11-27	2.590	2.620	2.590	2.600	2.124	302,000
2023-11-24	2.580	2.580	2.580	2.580	2.107	0
2023-11-23	2.580	2.580	2.580	2.580	2.107	0
2023-11-22	2.600	2.600	2.570	2.570	2.099	6,000
2023-11-21	2.530	2.530	2.530	2.530	2.066	0
2023-11-20	2.520	2.520	2.520	2.520	2.058	6,000
2023-11-17	2.580	2.580	2.400	2.480	2.026	28,000
2023-11-16	2.600	2.600	2.600	2.600	2.124	0
2023-11-15	2.620	2.620	2.600	2.600	2.124	2,000

← NewerPage 12 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.