Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.660	1.660	1.660	1.660	1.482	0
2025-07-31	1.650	1.660	1.650	1.660	1.482	20,000
2025-07-30	1.650	1.650	1.640	1.640	1.464	9,000
2025-07-29	1.610	1.630	1.610	1.630	1.455	4,000
2025-07-28	1.610	1.610	1.610	1.610	1.438	0
2025-07-25	1.600	1.600	1.600	1.600	1.429	0
2025-07-24	1.600	1.600	1.600	1.600	1.429	0
2025-07-23	1.600	1.600	1.600	1.600	1.429	12,000
2025-07-22	1.610	1.610	1.610	1.610	1.438	0
2025-07-21	1.620	1.650	1.570	1.610	1.438	76,000
2025-07-18	1.580	1.580	1.580	1.580	1.411	34,000
2025-07-17	1.600	1.650	1.600	1.650	1.473	126,000
2025-07-16	1.520	1.600	1.520	1.600	1.429	114,000
2025-07-15	1.500	1.500	1.500	1.500	1.339	10,000
2025-07-14	1.510	1.530	1.510	1.530	1.366	50,000
2025-07-11	1.520	1.520	1.510	1.510	1.348	10,000
2025-07-10	1.510	1.510	1.510	1.510	1.348	0
2025-07-09	1.500	1.500	1.500	1.500	1.339	0
2025-07-08	1.530	1.530	1.490	1.500	1.339	30,000
2025-07-07	1.500	1.500	1.500	1.500	1.339	0
2025-07-04	1.490	1.490	1.490	1.490	1.330	4,000
2025-07-03	1.530	1.530	1.510	1.510	1.348	64,000
2025-07-02	1.510	1.520	1.480	1.520	1.357	152,000
2025-06-30	1.510	1.510	1.510	1.510	1.348	0
2025-06-27	1.510	1.510	1.500	1.510	1.348	44,000
2025-06-26	1.510	1.510	1.510	1.510	1.348	16,000
2025-06-25	1.510	1.510	1.510	1.510	1.348	0
2025-06-24	1.500	1.510	1.500	1.510	1.348	52,000
2025-06-23	1.470	1.530	1.470	1.530	1.366	14,000
2025-06-20	1.490	1.500	1.460	1.480	1.321	42,000
2025-06-19	1.470	1.470	1.470	1.470	1.313	0
2025-06-18	1.470	1.470	1.470	1.470	1.313	0
2025-06-17	1.460	1.460	1.460	1.460	1.304	0
2025-06-16	1.460	1.460	1.460	1.460	1.304	0
2025-06-13	1.490	1.490	1.450	1.450	1.295	22,000
2025-06-12	1.440	1.460	1.440	1.460	1.304	14,000
2025-06-11	1.460	1.460	1.460	1.460	1.304	0
2025-06-10	1.450	1.450	1.450	1.450	1.295	28,000
2025-06-09	1.450	1.450	1.450	1.450	1.295	26,000
2025-06-06	1.440	1.440	1.430	1.440	1.286	4,000
2025-06-05	1.490	1.490	1.490	1.490	1.330	2,000
2025-06-04	1.550	1.550	1.550	1.550	1.335	2,000
2025-06-03	1.530	1.530	1.500	1.530	1.318	22,000
2025-06-02	1.500	1.530	1.480	1.480	1.275	213,798
2025-05-30	1.500	1.550	1.500	1.550	1.335	110,000
2025-05-29	1.490	1.490	1.490	1.490	1.283	0
2025-05-28	1.490	1.490	1.490	1.490	1.283	0
2025-05-27	1.460	1.490	1.460	1.490	1.283	44,000
2025-05-26	1.470	1.470	1.460	1.460	1.257	10,000
2025-05-23	1.480	1.480	1.480	1.480	1.275	0
2025-05-22	1.470	1.480	1.470	1.480	1.275	16,000
2025-05-21	1.430	1.470	1.430	1.470	1.266	22,000
2025-05-20	1.460	1.510	1.430	1.430	1.231	86,000
2025-05-19	1.470	1.470	1.420	1.420	1.223	204,000
2025-05-16	1.500	1.500	1.500	1.500	1.292	0
2025-05-15	1.470	1.500	1.470	1.500	1.292	36,000
2025-05-14	1.510	1.510	1.510	1.510	1.300	0
2025-05-13	1.510	1.510	1.510	1.510	1.300	0
2025-05-12	1.510	1.510	1.510	1.510	1.300	0
2025-05-09	1.520	1.520	1.510	1.510	1.300	42,000

← NewerPage 6 of 21 · 1,232 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.