Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.400	2.400	2.400	2.400	1.872	0
2023-02-20	2.400	2.400	2.400	2.400	1.872	0
2023-02-17	2.400	2.400	2.400	2.400	1.872	0
2023-02-16	2.400	2.400	2.400	2.400	1.872	0
2023-02-15	2.400	2.400	2.400	2.400	1.872	0
2023-02-14	2.400	2.400	2.400	2.400	1.872	0
2023-02-13	2.400	2.400	2.400	2.400	1.872	0
2023-02-10	2.340	2.400	2.340	2.400	1.872	12,000
2023-02-09	2.350	2.350	2.350	2.350	1.833	0
2023-02-08	2.400	2.400	2.300	2.320	1.809	14,000
2023-02-07	2.400	2.400	2.400	2.400	1.872	2,000
2023-02-06	2.420	2.420	2.420	2.420	1.887	4,000
2023-02-03	2.350	2.350	2.350	2.350	1.833	0
2023-02-02	2.350	2.350	2.350	2.350	1.833	0
2023-02-01	2.350	2.350	2.350	2.350	1.833	0
2023-01-31	2.350	2.350	2.350	2.350	1.833	0
2023-01-30	2.350	2.350	2.350	2.350	1.833	2,000
2023-01-27	2.350	2.350	2.350	2.350	1.833	0
2023-01-26	2.350	2.350	2.350	2.350	1.833	16,000
2023-01-20	2.330	2.330	2.320	2.330	1.817	5,012
2023-01-19	2.330	2.330	2.330	2.330	1.817	0
2023-01-18	2.330	2.330	2.330	2.330	1.817	0
2023-01-17	2.380	2.400	2.300	2.330	1.817	66,000
2023-01-16	2.420	2.420	2.420	2.420	1.887	0
2023-01-13	2.400	2.420	2.380	2.420	1.887	64,000
2023-01-12	2.400	2.400	2.400	2.400	1.872	0
2023-01-11	2.400	2.400	2.400	2.400	1.872	0
2023-01-10	2.400	2.400	2.400	2.400	1.872	0
2023-01-09	2.390	2.400	2.390	2.400	1.872	2,000
2023-01-06	2.400	2.400	2.400	2.400	1.872	0
2023-01-05	2.400	2.400	2.400	2.400	1.872	0
2023-01-04	2.400	2.400	2.400	2.400	1.872	0
2023-01-03	2.400	2.400	2.380	2.380	1.856	12,000
2022-12-30	2.400	2.400	2.400	2.400	1.872	0
2022-12-29	2.400	2.400	2.400	2.400	1.872	8,000
2022-12-28	2.390	2.390	2.390	2.390	1.864	0
2022-12-23	2.390	2.390	2.390	2.390	1.864	0
2022-12-22	2.390	2.390	2.390	2.390	1.864	12,000
2022-12-21	2.450	2.450	2.450	2.450	1.911	0
2022-12-20	2.450	2.450	2.450	2.450	1.911	0
2022-12-19	2.450	2.450	2.450	2.450	1.911	0
2022-12-16	2.450	2.450	2.450	2.450	1.911	0
2022-12-15	2.400	2.440	2.400	2.440	1.903	54,908
2022-12-14	2.450	2.450	2.400	2.400	1.872	32,000
2022-12-13	2.470	2.470	2.470	2.470	1.926	0
2022-12-12	2.470	2.470	2.470	2.470	1.926	10,000
2022-12-09	2.510	2.510	2.370	2.480	1.934	76,000
2022-12-08	2.510	2.510	2.510	2.510	1.957	0
2022-12-07	2.380	2.510	2.380	2.510	1.957	30,000
2022-12-06	2.350	2.350	2.350	2.350	1.833	0
2022-12-05	2.350	2.350	2.350	2.350	1.833	0
2022-12-02	2.350	2.350	2.350	2.350	1.833	0
2022-12-01	2.350	2.350	2.350	2.350	1.833	0
2022-11-30	2.350	2.350	2.350	2.350	1.833	0
2022-11-29	2.350	2.350	2.350	2.350	1.833	0
2022-11-28	2.350	2.350	2.350	2.350	1.833	0
2022-11-25	2.360	2.360	2.330	2.330	1.817	22,000
2022-11-24	2.330	2.330	2.330	2.330	1.817	0
2022-11-23	2.330	2.330	2.330	2.330	1.817	0
2022-11-22	2.330	2.330	2.330	2.330	1.817	0

← NewerPage 16 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.