Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.270	1.270	1.270	1.270	1.212	0
2026-07-23	1.260	1.260	1.260	1.260	1.202	0
2026-07-22	1.260	1.260	1.260	1.260	1.202	0
2026-07-21	1.210	1.220	1.210	1.220	1.164	4,000
2026-07-20	1.260	1.260	1.260	1.260	1.202	0
2026-07-17	1.260	1.260	1.260	1.260	1.202	10,000
2026-07-16	1.260	1.260	1.260	1.260	1.202	10,000
2026-07-15	1.240	1.240	1.240	1.240	1.183	0
2026-07-14	1.210	1.210	1.210	1.210	1.155	0
2026-07-13	1.210	1.210	1.200	1.200	1.145	50,000
2026-07-10	1.250	1.260	1.250	1.260	1.202	4,000
2026-07-09	1.260	1.260	1.240	1.250	1.193	102,000
2026-07-08	1.230	1.230	1.230	1.230	1.174	0
2026-07-07	1.230	1.230	1.230	1.230	1.174	0
2026-07-06	1.230	1.230	1.230	1.230	1.174	0
2026-07-03	1.230	1.230	1.230	1.230	1.174	0
2026-07-02	1.230	1.230	1.230	1.230	1.174	22,000
2026-06-30	1.240	1.240	1.230	1.230	1.174	30,000
2026-06-29	1.220	1.240	1.220	1.240	1.183	62,083
2026-06-26	1.210	1.230	1.210	1.220	1.164	222,000
2026-06-25	1.220	1.250	1.220	1.240	1.183	164,000
2026-06-24	1.250	1.250	1.250	1.250	1.193	0
2026-06-23	1.250	1.250	1.250	1.250	1.193	0
2026-06-22	1.210	1.260	1.210	1.250	1.193	112,000
2026-06-18	1.250	1.250	1.250	1.250	1.193	200,000
2026-06-17	1.210	1.210	1.210	1.210	1.155	0
2026-06-16	1.210	1.210	1.210	1.210	1.155	0
2026-06-15	1.200	1.210	1.200	1.210	1.155	88,000
2026-06-12	1.160	1.200	1.160	1.200	1.145	120,000
2026-06-11	1.190	1.200	1.190	1.190	1.136	50,000
2026-06-10	1.200	1.210	1.180	1.210	1.155	44,000
2026-06-09	1.210	1.210	1.210	1.210	1.155	0
2026-06-08	1.200	1.220	1.190	1.220	1.164	36,000
2026-06-05	1.200	1.200	1.200	1.200	1.145	10,419
2026-06-04	1.220	1.220	1.220	1.220	1.164	30,000
2026-06-03	1.190	1.190	1.190	1.190	1.136	0
2026-06-02	1.170	1.170	1.170	1.170	1.116	0
2026-06-01	1.170	1.170	1.100	1.160	1.107	82,000
2026-05-29	1.210	1.210	1.210	1.210	1.155	0
2026-05-28	1.180	1.180	1.180	1.180	1.126	18,000
2026-05-27	1.180	1.180	1.180	1.180	1.126	1,000
2026-05-26	1.170	1.180	1.160	1.180	1.126	18,000
2026-05-22	1.200	1.200	1.180	1.190	1.136	30,000
2026-05-21	1.220	1.220	1.220	1.220	1.164	0
2026-05-20	1.220	1.220	1.220	1.220	1.164	0
2026-05-19	1.220	1.220	1.220	1.220	1.164	0
2026-05-18	1.220	1.220	1.220	1.220	1.164	0
2026-05-15	1.230	1.230	1.200	1.230	1.174	94,000
2026-05-14	1.190	1.190	1.190	1.190	1.136	0
2026-05-13	1.190	1.190	1.190	1.190	1.136	32,000
2026-05-12	1.200	1.200	1.190	1.190	1.136	106,000
2026-05-11	1.200	1.200	1.190	1.200	1.145	280,000
2026-05-08	1.200	1.220	1.190	1.190	1.136	184,000
2026-05-07	1.220	1.220	1.200	1.200	1.145	140,000
2026-05-06	1.210	1.230	1.190	1.220	1.164	181,200
2026-05-05	1.200	1.230	1.190	1.220	1.164	260,000
2026-05-04	1.230	1.230	1.230	1.230	1.174	0
2026-04-30	1.230	1.230	1.230	1.230	1.174	0
2026-04-29	1.230	1.230	1.230	1.230	1.174	112,000
2026-04-28	1.240	1.240	1.180	1.220	1.164	64,000

← NewerPage 2 of 21 · 1,231 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.