Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.080	2.250	2.080	2.250	1.793	39,657
2023-08-15	2.250	2.250	2.250	2.250	1.793	0
2023-08-14	2.250	2.250	2.250	2.250	1.793	4,000
2023-08-11	2.250	2.250	2.250	2.250	1.793	8,000
2023-08-10	2.230	2.230	2.230	2.230	1.777	0
2023-08-09	2.250	2.250	2.250	2.250	1.793	2,000
2023-08-08	2.300	2.300	2.300	2.300	1.833	0
2023-08-07	2.300	2.300	2.300	2.300	1.833	2,000
2023-08-04	2.300	2.300	2.300	2.300	1.833	10,000
2023-08-03	2.300	2.300	2.300	2.300	1.833	0
2023-08-02	2.300	2.300	2.300	2.300	1.833	0
2023-08-01	2.300	2.300	2.300	2.300	1.833	2,000
2023-07-31	2.260	2.260	2.250	2.260	1.801	8,000
2023-07-28	2.260	2.300	2.250	2.300	1.833	8,000
2023-07-27	2.250	2.300	2.250	2.300	1.833	6,000
2023-07-26	2.300	2.300	2.300	2.300	1.833	0
2023-07-25	2.300	2.300	2.300	2.300	1.833	0
2023-07-24	2.300	2.300	2.300	2.300	1.833	2,000
2023-07-21	2.340	2.340	2.340	2.340	1.865	1,000
2023-07-20	2.360	2.360	2.360	2.360	1.880	18,000
2023-07-19	2.300	2.300	2.300	2.300	1.833	0
2023-07-18	2.300	2.300	2.300	2.300	1.833	0
2023-07-14	2.300	2.300	2.250	2.300	1.833	50,953
2023-07-13	2.300	2.300	2.300	2.300	1.833	419
2023-07-12	2.300	2.300	2.300	2.300	1.833	30,000
2023-07-11	2.300	2.300	2.300	2.300	1.833	16,000
2023-07-10	2.290	2.290	2.290	2.290	1.825	10,000
2023-07-07	2.300	2.300	2.300	2.300	1.833	0
2023-07-06	2.290	2.300	2.280	2.300	1.833	34,000
2023-07-05	2.300	2.300	2.300	2.300	1.833	0
2023-07-04	2.400	2.400	2.270	2.300	1.833	38,000
2023-07-03	2.300	2.300	2.300	2.300	1.833	0
2023-06-30	2.300	2.300	2.300	2.300	1.833	2,000
2023-06-29	2.300	2.300	2.300	2.300	1.833	6,000
2023-06-28	2.290	2.300	2.290	2.300	1.833	2,000
2023-06-27	2.300	2.300	2.300	2.300	1.833	0
2023-06-26	2.300	2.300	2.300	2.300	1.833	0
2023-06-23	2.300	2.300	2.300	2.300	1.833	10,000
2023-06-21	2.300	2.300	2.300	2.300	1.833	0
2023-06-20	2.300	2.300	2.300	2.300	1.833	0
2023-06-19	2.300	2.300	2.300	2.300	1.833	8,000
2023-06-16	2.300	2.300	2.300	2.300	1.833	0
2023-06-15	2.200	2.300	2.200	2.300	1.833	30,000
2023-06-14	2.300	2.300	2.300	2.300	1.833	0
2023-06-13	2.300	2.300	2.300	2.300	1.833	0
2023-06-12	2.300	2.300	2.300	2.300	1.833	0
2023-06-09	2.300	2.300	2.300	2.300	1.833	0
2023-06-08	2.300	2.300	2.300	2.300	1.833	0
2023-06-07	2.260	2.300	2.260	2.300	1.833	26,045
2023-06-06	2.350	2.350	2.350	2.350	1.833	0
2023-06-05	2.350	2.350	2.340	2.340	1.825	20,000
2023-06-02	2.340	2.340	2.340	2.340	1.825	10,364
2023-06-01	2.340	2.340	2.340	2.340	1.825	0
2023-05-31	2.330	2.330	2.330	2.330	1.817	0
2023-05-30	2.330	2.330	2.330	2.330	1.817	0
2023-05-29	2.340	2.340	2.150	2.330	1.817	14,000
2023-05-25	2.300	2.300	2.300	2.300	1.794	0
2023-05-24	2.300	2.300	2.260	2.300	1.794	6,000
2023-05-23	2.350	2.350	2.260	2.300	1.794	8,000
2023-05-22	2.350	2.350	2.350	2.350	1.833	497

← NewerPage 14 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.