Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.240	1.240	1.180	1.220	1.164	64,000
2026-04-27	1.270	1.270	1.270	1.270	1.212	10,000
2026-04-24	1.280	1.280	1.260	1.270	1.212	228,000
2026-04-23	1.280	1.280	1.280	1.280	1.221	0
2026-04-22	1.290	1.290	1.290	1.290	1.231	22,000
2026-04-21	1.240	1.340	1.240	1.330	1.269	146,000
2026-04-20	1.230	1.230	1.230	1.230	1.174	0
2026-04-17	1.220	1.220	1.220	1.220	1.164	8,000
2026-04-16	1.250	1.250	1.210	1.250	1.193	56,000
2026-04-15	1.240	1.240	1.240	1.240	1.183	0
2026-04-14	1.240	1.240	1.240	1.240	1.183	76,000
2026-04-13	1.210	1.210	1.210	1.210	1.155	0
2026-04-10	1.270	1.270	1.210	1.210	1.155	90,000
2026-04-09	1.270	1.280	1.240	1.270	1.212	42,000
2026-04-08	1.270	1.270	1.270	1.270	1.212	0
2026-04-02	1.260	1.270	1.220	1.270	1.212	112,000
2026-04-01	1.280	1.290	1.250	1.290	1.231	34,000
2026-03-31	1.300	1.300	1.280	1.280	1.178	34,000
2026-03-30	1.290	1.300	1.270	1.270	1.169	78,000
2026-03-27	1.300	1.300	1.290	1.290	1.188	8,000
2026-03-26	1.310	1.310	1.310	1.310	1.206	68,000
2026-03-25	1.350	1.350	1.290	1.290	1.188	126,000
2026-03-24	1.340	1.340	1.330	1.330	1.225	136,000
2026-03-23	1.380	1.380	1.300	1.300	1.197	110,000
2026-03-20	1.360	1.360	1.360	1.360	1.252	4,000
2026-03-19	1.370	1.370	1.370	1.370	1.261	0
2026-03-18	1.400	1.400	1.370	1.370	1.261	76,000
2026-03-17	1.390	1.390	1.390	1.390	1.280	0
2026-03-16	1.410	1.410	1.410	1.410	1.298	0
2026-03-13	1.400	1.410	1.400	1.410	1.298	210,000
2026-03-12	1.390	1.400	1.390	1.400	1.289	106,000
2026-03-11	1.380	1.380	1.380	1.380	1.271	0
2026-03-10	1.360	1.380	1.360	1.380	1.271	106,000
2026-03-09	1.370	1.370	1.360	1.360	1.252	4,000
2026-03-06	1.360	1.370	1.360	1.370	1.261	10,000
2026-03-05	1.390	1.390	1.350	1.360	1.252	16,000
2026-03-04	1.390	1.390	1.360	1.360	1.252	88,000
2026-03-03	1.390	1.390	1.390	1.390	1.280	4,000
2026-03-02	1.390	1.390	1.390	1.390	1.280	16,000
2026-02-27	1.400	1.400	1.380	1.400	1.289	50,000
2026-02-26	1.390	1.400	1.390	1.390	1.280	44,000
2026-02-25	1.400	1.400	1.390	1.390	1.280	88,000
2026-02-24	1.430	1.430	1.390	1.400	1.289	138,000
2026-02-23	1.430	1.430	1.420	1.420	1.307	30,000
2026-02-20	1.430	1.430	1.420	1.420	1.307	48,000
2026-02-16	1.410	1.410	1.410	1.410	1.298	0
2026-02-13	1.420	1.420	1.410	1.410	1.298	22,000
2026-02-12	1.420	1.420	1.420	1.420	1.307	0
2026-02-11	1.420	1.430	1.410	1.430	1.317	68,000
2026-02-10	1.400	1.420	1.400	1.410	1.298	46,000
2026-02-09	1.400	1.410	1.400	1.410	1.298	24,000
2026-02-06	1.430	1.430	1.400	1.410	1.298	38,000
2026-02-05	1.430	1.440	1.410	1.430	1.317	122,000
2026-02-04	1.400	1.460	1.400	1.450	1.335	68,000
2026-02-03	1.460	1.460	1.430	1.430	1.317	36,000
2026-02-02	1.450	1.450	1.450	1.450	1.335	2,000
2026-01-30	1.460	1.460	1.450	1.460	1.344	66,000
2026-01-29	1.480	1.480	1.450	1.470	1.353	68,000
2026-01-28	1.500	1.500	1.470	1.480	1.363	22,000
2026-01-27	1.510	1.510	1.450	1.500	1.381	153,972

← NewerPage 3 of 5 · 247 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.