Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.530	1.550	1.530	1.550	1.427	60,000
2026-01-22	1.540	1.540	1.530	1.530	1.409	22,000
2026-01-21	1.550	1.550	1.530	1.550	1.427	22,000
2026-01-20	1.560	1.560	1.550	1.550	1.427	20,000
2026-01-19	1.570	1.570	1.510	1.560	1.436	10,000
2026-01-16	1.570	1.570	1.560	1.570	1.445	102,000
2026-01-15	1.570	1.570	1.570	1.570	1.445	4,000
2026-01-14	1.550	1.580	1.550	1.560	1.436	56,461
2026-01-13	1.570	1.570	1.570	1.570	1.445	0
2026-01-12	1.570	1.570	1.570	1.570	1.445	0
2026-01-09	1.570	1.570	1.570	1.570	1.445	0
2026-01-08	1.550	1.570	1.550	1.570	1.445	40,201
2026-01-07	1.560	1.560	1.560	1.560	1.436	0
2026-01-06	1.610	1.610	1.550	1.560	1.436	4,000
2026-01-05	1.610	1.610	1.610	1.610	1.482	0
2026-01-02	1.610	1.610	1.610	1.610	1.482	0
2025-12-31	1.610	1.610	1.610	1.610	1.482	0
2025-12-30	1.520	1.610	1.520	1.610	1.482	14,000
2025-12-29	1.520	1.520	1.520	1.520	1.399	0
2025-12-24	1.520	1.520	1.520	1.520	1.399	1,332
2025-12-23	1.540	1.560	1.520	1.520	1.399	6,000
2025-12-22	1.540	1.540	1.500	1.510	1.390	14,000
2025-12-19	1.560	1.560	1.540	1.540	1.418	6,000
2025-12-18	1.540	1.540	1.540	1.540	1.418	0
2025-12-17	1.530	1.540	1.520	1.540	1.418	12,000
2025-12-16	1.550	1.560	1.530	1.530	1.409	12,000
2025-12-15	1.560	1.560	1.560	1.560	1.436	0
2025-12-12	1.550	1.560	1.530	1.560	1.436	24,000
2025-12-11	1.550	1.550	1.550	1.550	1.427	0
2025-12-10	1.580	1.580	1.510	1.530	1.409	4,000
2025-12-09	1.570	1.580	1.570	1.580	1.455	28,000
2025-12-08	1.540	1.570	1.520	1.570	1.445	34,000
2025-12-05	1.560	1.580	1.540	1.540	1.418	21,428
2025-12-04	1.540	1.540	1.540	1.540	1.418	0
2025-12-03	1.570	1.570	1.530	1.530	1.409	44,000
2025-12-02	1.570	1.580	1.570	1.580	1.455	8,000
2025-12-01	1.570	1.570	1.570	1.570	1.445	2,000
2025-11-28	1.570	1.570	1.570	1.570	1.445	0
2025-11-27	1.570	1.570	1.570	1.570	1.445	0
2025-11-26	1.550	1.580	1.510	1.570	1.445	50,000
2025-11-25	1.560	1.560	1.560	1.560	1.436	0
2025-11-24	1.550	1.560	1.550	1.560	1.436	68,000
2025-11-21	1.560	1.560	1.540	1.560	1.436	46,000
2025-11-20	1.590	1.590	1.590	1.590	1.464	0
2025-11-19	1.590	1.590	1.590	1.590	1.464	0
2025-11-18	1.580	1.580	1.580	1.580	1.455	0
2025-11-17	1.590	1.590	1.580	1.580	1.455	22,000
2025-11-14	1.620	1.620	1.620	1.620	1.492	10,000
2025-11-13	1.570	1.620	1.560	1.610	1.482	102,000
2025-11-12	1.610	1.610	1.610	1.610	1.482	22,000
2025-11-11	1.580	1.580	1.560	1.560	1.436	42,762
2025-11-10	1.590	1.610	1.560	1.560	1.436	46,000
2025-11-07	1.550	1.550	1.550	1.550	1.427	309
2025-11-06	1.550	1.550	1.550	1.550	1.427	0
2025-11-05	1.560	1.560	1.530	1.550	1.427	22,000
2025-11-04	1.560	1.560	1.560	1.560	1.436	6,000
2025-11-03	1.580	1.580	1.580	1.580	1.455	0
2025-10-31	1.580	1.580	1.580	1.580	1.455	0
2025-10-30	1.610	1.610	1.540	1.580	1.455	62,000
2025-10-28	1.670	1.670	1.670	1.670	1.538	18,000

← NewerPage 4 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.