Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.350	2.350	2.350	2.350	1.833	0
2023-05-18	2.350	2.350	2.350	2.350	1.833	0
2023-05-17	2.350	2.350	2.350	2.350	1.833	0
2023-05-16	2.350	2.350	2.350	2.350	1.833	0
2023-05-15	2.370	2.370	2.260	2.300	1.794	12,000
2023-05-12	2.350	2.350	2.350	2.350	1.833	0
2023-05-11	2.350	2.350	2.350	2.350	1.833	0
2023-05-10	2.330	2.350	2.330	2.350	1.833	6,000
2023-05-09	2.350	2.350	2.350	2.350	1.833	0
2023-05-08	2.400	2.400	2.330	2.350	1.833	4,497
2023-05-05	2.350	2.350	2.350	2.350	1.833	0
2023-05-04	2.350	2.350	2.350	2.350	1.833	0
2023-05-03	2.350	2.350	2.350	2.350	1.833	0
2023-05-02	2.330	2.350	2.050	2.350	1.833	42,000
2023-04-28	2.350	2.350	2.350	2.350	1.833	0
2023-04-27	2.350	2.350	2.350	2.350	1.833	0
2023-04-26	2.350	2.350	2.350	2.350	1.833	477
2023-04-25	2.350	2.350	2.350	2.350	1.833	12,000
2023-04-24	2.400	2.400	2.400	2.400	1.872	0
2023-04-21	2.350	2.400	2.350	2.400	1.872	30,000
2023-04-20	2.350	2.350	2.350	2.350	1.833	0
2023-04-19	2.300	2.350	2.300	2.350	1.833	12,000
2023-04-18	2.350	2.350	2.300	2.300	1.794	6,000
2023-04-17	2.350	2.350	2.350	2.350	1.833	0
2023-04-14	2.350	2.350	2.350	2.350	1.833	0
2023-04-13	2.350	2.350	2.350	2.350	1.833	0
2023-04-12	2.350	2.350	2.350	2.350	1.833	486
2023-04-11	2.260	2.350	2.260	2.350	1.833	8,000
2023-04-06	2.350	2.350	2.350	2.350	1.833	0
2023-04-04	2.340	2.340	2.340	2.340	1.825	10,000
2023-04-03	2.290	2.290	2.290	2.290	1.786	0
2023-03-31	2.300	2.300	2.290	2.290	1.786	4,000
2023-03-30	2.350	2.350	2.350	2.350	1.833	0
2023-03-29	2.350	2.350	2.350	2.350	1.833	0
2023-03-28	2.350	2.350	2.350	2.350	1.833	0
2023-03-27	2.350	2.350	2.350	2.350	1.833	4,000
2023-03-24	2.350	2.350	2.350	2.350	1.833	0
2023-03-23	2.350	2.350	2.350	2.350	1.833	0
2023-03-22	2.350	2.350	2.350	2.350	1.833	28,000
2023-03-21	2.380	2.380	2.380	2.380	1.856	0
2023-03-20	2.380	2.380	2.380	2.380	1.856	0
2023-03-17	2.370	2.390	2.260	2.380	1.856	16,000
2023-03-16	2.390	2.390	2.290	2.290	1.786	14,000
2023-03-15	2.390	2.390	2.390	2.390	1.864	0
2023-03-14	2.400	2.400	2.390	2.390	1.864	14,000
2023-03-13	2.310	2.390	2.250	2.390	1.864	44,000
2023-03-10	2.350	2.350	2.350	2.350	1.833	10,000
2023-03-09	2.400	2.400	2.360	2.360	1.840	40,000
2023-03-08	2.360	2.380	2.300	2.380	1.856	20,000
2023-03-07	2.400	2.400	2.400	2.400	1.872	0
2023-03-06	2.400	2.400	2.390	2.400	1.872	22,000
2023-03-03	2.380	2.380	2.380	2.380	1.856	0
2023-03-02	2.350	2.350	2.350	2.350	1.833	0
2023-03-01	2.280	2.380	2.270	2.330	1.817	42,000
2023-02-28	2.400	2.400	2.400	2.400	1.872	0
2023-02-27	2.400	2.400	2.400	2.400	1.872	0
2023-02-24	2.400	2.400	2.400	2.400	1.872	0
2023-02-23	2.400	2.400	2.400	2.400	1.872	0
2023-02-22	2.400	2.400	2.400	2.400	1.872	0
2023-02-21	2.400	2.400	2.400	2.400	1.872	0

← NewerPage 15 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.