Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.600	2.600	2.600	2.600	2.124	190,000
2023-11-13	2.580	2.580	2.580	2.580	2.107	20,000
2023-11-10	2.560	2.570	2.550	2.570	2.099	62,000
2023-11-09	2.570	2.570	2.570	2.570	2.099	0
2023-11-08	2.560	2.570	2.560	2.570	2.099	102,000
2023-11-07	2.520	2.560	2.520	2.550	2.083	78,000
2023-11-06	2.530	2.550	2.500	2.550	2.083	14,000
2023-11-03	2.510	2.540	2.510	2.530	2.066	86,000
2023-11-02	2.500	2.500	2.500	2.500	2.042	0
2023-11-01	2.490	2.490	2.490	2.490	2.034	0
2023-10-31	2.490	2.500	2.490	2.490	2.034	148,000
2023-10-30	2.440	2.440	2.300	2.440	1.993	22,000
2023-10-27	2.450	2.460	2.450	2.460	2.009	26,000
2023-10-26	2.510	2.510	2.510	2.510	2.050	0
2023-10-25	2.440	2.510	2.440	2.510	2.050	76,000
2023-10-24	2.380	2.440	2.380	2.440	1.993	52,000
2023-10-20	2.420	2.420	2.370	2.420	1.977	8,000
2023-10-19	2.390	2.410	2.380	2.410	1.968	22,000
2023-10-18	2.340	2.380	2.340	2.380	1.944	48,000
2023-10-17	2.320	2.340	2.320	2.340	1.911	56,000
2023-10-16	2.320	2.320	2.300	2.300	1.879	82,000
2023-10-13	2.300	2.300	2.300	2.300	1.879	20,000
2023-10-12	2.380	2.380	2.300	2.320	1.895	80,000
2023-10-11	2.300	2.300	2.300	2.300	1.879	0
2023-10-10	2.280	2.280	2.280	2.280	1.862	0
2023-10-09	2.380	2.380	2.240	2.250	1.838	6,765
2023-10-06	2.220	2.240	2.220	2.240	1.830	12,000
2023-10-05	2.240	2.240	2.240	2.240	1.830	36,000
2023-10-04	2.220	2.240	2.100	2.240	1.830	24,000
2023-10-03	2.190	2.190	2.190	2.190	1.789	0
2023-09-29	2.100	2.190	2.100	2.190	1.789	51,014
2023-09-28	2.120	2.120	2.120	2.120	1.732	0
2023-09-27	2.120	2.120	2.120	2.120	1.732	0
2023-09-26	2.180	2.180	2.110	2.110	1.723	12,000
2023-09-25	2.300	2.300	2.300	2.300	1.879	0
2023-09-22	2.300	2.300	2.300	2.300	1.879	0
2023-09-21	2.300	2.300	2.300	2.300	1.879	0
2023-09-20	2.300	2.300	2.300	2.300	1.879	0
2023-09-19	2.300	2.300	2.300	2.300	1.879	60,000
2023-09-18	2.300	2.300	2.300	2.300	1.879	500
2023-09-15	2.300	2.300	2.300	2.300	1.879	0
2023-09-14	2.300	2.300	2.300	2.300	1.879	0
2023-09-13	2.300	2.300	2.300	2.300	1.879	0
2023-09-12	2.300	2.300	2.300	2.300	1.879	0
2023-09-11	2.200	2.300	2.200	2.300	1.879	45,000
2023-09-07	2.200	2.200	2.150	2.150	1.756	12,000
2023-09-06	2.300	2.300	2.300	2.300	1.879	0
2023-09-05	2.340	2.340	2.340	2.340	1.911	0
2023-09-04	2.250	2.400	2.250	2.380	1.944	8,000
2023-08-31	2.240	2.250	2.240	2.250	1.838	20,000
2023-08-30	2.250	2.250	2.250	2.250	1.793	2,000
2023-08-29	2.250	2.250	2.250	2.250	1.793	0
2023-08-28	2.150	2.150	2.150	2.150	1.713	0
2023-08-25	2.150	2.150	2.150	2.150	1.713	0
2023-08-24	2.140	2.150	2.130	2.150	1.713	22,000
2023-08-23	2.160	2.160	2.160	2.160	1.721	0
2023-08-22	2.100	2.150	2.100	2.150	1.713	18,000
2023-08-21	2.180	2.200	2.030	2.050	1.633	112,000
2023-08-18	2.140	2.140	2.120	2.120	1.689	20,000
2023-08-17	2.150	2.160	2.100	2.110	1.681	14,000

← NewerPage 13 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.