Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.670	1.670	1.670	1.670	1.538	18,000
2025-10-27	1.650	1.650	1.650	1.650	1.519	0
2025-10-24	1.650	1.650	1.650	1.650	1.519	0
2025-10-23	1.620	1.650	1.610	1.650	1.519	48,000
2025-10-22	1.610	1.620	1.610	1.620	1.492	32,000
2025-10-21	1.620	1.620	1.610	1.620	1.492	16,000
2025-10-20	1.620	1.620	1.620	1.620	1.492	0
2025-10-17	1.630	1.630	1.610	1.620	1.492	60,000
2025-10-16	1.620	1.640	1.620	1.640	1.510	4,000
2025-10-15	1.660	1.660	1.660	1.660	1.528	0
2025-10-14	1.660	1.660	1.660	1.660	1.528	20,000
2025-10-13	1.670	1.670	1.670	1.670	1.538	0
2025-10-10	1.670	1.670	1.640	1.670	1.538	32,000
2025-10-09	1.650	1.670	1.650	1.670	1.538	8,290
2025-10-08	1.660	1.680	1.660	1.680	1.547	36,000
2025-10-06	1.650	1.680	1.640	1.670	1.538	44,000
2025-10-03	1.760	1.760	1.680	1.690	1.556	76,000
2025-10-02	1.700	1.700	1.700	1.700	1.565	2,000
2025-09-30	1.720	1.720	1.720	1.720	1.584	0
2025-09-29	1.720	1.720	1.720	1.720	1.584	4,000
2025-09-26	1.750	1.750	1.750	1.750	1.611	0
2025-09-25	1.750	1.750	1.750	1.750	1.611	0
2025-09-24	1.750	1.750	1.750	1.750	1.611	0
2025-09-23	1.750	1.750	1.750	1.750	1.611	0
2025-09-22	1.750	1.750	1.750	1.750	1.611	0
2025-09-19	1.770	1.790	1.750	1.750	1.611	18,000
2025-09-18	1.750	1.770	1.750	1.770	1.630	28,000
2025-09-17	1.760	1.760	1.750	1.750	1.611	20,000
2025-09-16	1.680	1.760	1.680	1.760	1.620	87,332
2025-09-15	1.720	1.730	1.720	1.730	1.593	82,000
2025-09-12	1.740	1.740	1.710	1.720	1.584	12,000
2025-09-11	1.730	1.740	1.730	1.740	1.602	84,000
2025-09-10	1.700	1.700	1.700	1.700	1.565	0
2025-09-09	1.720	1.720	1.700	1.700	1.565	44,000
2025-09-08	1.730	1.730	1.730	1.730	1.593	14,000
2025-09-05	1.730	1.730	1.730	1.730	1.593	20,283
2025-09-04	1.750	1.750	1.750	1.750	1.611	246,000
2025-09-03	1.750	1.750	1.750	1.750	1.611	0
2025-09-02	1.760	1.760	1.750	1.750	1.611	38,000
2025-09-01	1.700	1.760	1.700	1.760	1.620	30,000
2025-08-29	1.710	1.710	1.690	1.700	1.565	58,000
2025-08-28	1.760	1.760	1.740	1.740	1.602	90,000
2025-08-27	1.740	1.820	1.740	1.820	1.625	406,000
2025-08-26	1.730	1.730	1.720	1.730	1.545	34,097
2025-08-25	1.710	1.710	1.700	1.710	1.527	20,000
2025-08-22	1.730	1.730	1.730	1.730	1.545	22,000
2025-08-21	1.700	1.710	1.700	1.710	1.527	72,000
2025-08-20	1.700	1.700	1.690	1.690	1.509	60,000
2025-08-19	1.690	1.690	1.680	1.690	1.509	10,000
2025-08-18	1.700	1.720	1.690	1.710	1.527	72,000
2025-08-15	1.660	1.660	1.660	1.660	1.482	0
2025-08-14	1.660	1.660	1.660	1.660	1.482	0
2025-08-13	1.660	1.660	1.660	1.660	1.482	2,000
2025-08-12	1.600	1.600	1.600	1.600	1.429	0
2025-08-11	1.600	1.600	1.600	1.600	1.429	0
2025-08-08	1.590	1.600	1.590	1.600	1.429	46,000
2025-08-07	1.620	1.720	1.620	1.670	1.491	62,000
2025-08-06	1.640	1.640	1.640	1.640	1.464	8,000
2025-08-05	1.660	1.660	1.660	1.660	1.482	14,000
2025-08-04	1.660	1.660	1.660	1.660	1.482	0

← NewerPage 5 of 21 · 1,230 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.