Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.510	1.510	1.510	1.510	1.300	0
2025-05-07	1.500	1.500	1.500	1.500	1.292	16,000
2025-05-06	1.500	1.500	1.500	1.500	1.292	0
2025-05-02	1.500	1.500	1.500	1.500	1.292	38,000
2025-04-30	1.490	1.490	1.490	1.490	1.283	0
2025-04-29	1.490	1.490	1.490	1.490	1.283	0
2025-04-28	1.490	1.490	1.490	1.490	1.283	0
2025-04-25	1.490	1.490	1.490	1.490	1.283	0
2025-04-24	1.460	1.460	1.460	1.460	1.257	0
2025-04-23	1.460	1.460	1.440	1.460	1.257	10,000
2025-04-22	1.440	1.450	1.440	1.440	1.240	84,000
2025-04-17	1.360	1.440	1.360	1.440	1.240	62,000
2025-04-16	1.390	1.450	1.360	1.450	1.249	136,000
2025-04-15	1.410	1.410	1.410	1.410	1.214	0
2025-04-14	1.500	1.500	1.390	1.390	1.197	260,000
2025-04-11	1.550	1.550	1.550	1.550	1.335	0
2025-04-10	1.550	1.550	1.550	1.550	1.335	0
2025-04-09	1.610	1.610	1.510	1.550	1.335	14,000
2025-04-08	1.550	1.650	1.550	1.630	1.404	212,000
2025-04-07	1.630	1.630	1.500	1.540	1.326	352,221
2025-04-03	1.650	1.650	1.650	1.650	1.421	0
2025-04-02	1.650	1.650	1.650	1.650	1.421	0
2025-04-01	1.650	1.650	1.650	1.650	1.421	0
2025-03-31	1.660	1.660	1.660	1.660	1.430	0
2025-03-28	1.660	1.660	1.660	1.660	1.430	12,000
2025-03-27	1.670	1.670	1.670	1.670	1.438	0
2025-03-26	1.670	1.670	1.670	1.670	1.438	4,000
2025-03-25	1.640	1.640	1.640	1.640	1.412	2,000
2025-03-24	1.740	1.740	1.590	1.650	1.421	82,000
2025-03-21	1.740	1.740	1.740	1.740	1.498	0
2025-03-20	1.760	1.760	1.740	1.740	1.498	24,600
2025-03-19	1.760	1.760	1.760	1.760	1.516	2,000
2025-03-18	1.780	1.780	1.770	1.770	1.524	30,000
2025-03-17	1.760	1.760	1.760	1.760	1.516	0
2025-03-14	1.750	1.760	1.740	1.760	1.516	24,000
2025-03-13	1.760	1.760	1.760	1.760	1.516	0
2025-03-12	1.730	1.800	1.730	1.770	1.524	70,000
2025-03-11	1.740	1.740	1.710	1.730	1.490	12,000
2025-03-10	1.740	1.760	1.740	1.760	1.516	6,000
2025-03-07	1.800	1.800	1.790	1.790	1.542	10,758
2025-03-06	1.760	1.770	1.760	1.770	1.524	6,000
2025-03-05	1.800	1.800	1.760	1.760	1.516	26,000
2025-03-04	1.830	1.830	1.830	1.830	1.576	0
2025-03-03	1.830	1.830	1.830	1.830	1.576	0
2025-02-28	1.850	1.850	1.830	1.830	1.576	10,000
2025-02-27	1.810	1.860	1.760	1.860	1.602	36,000
2025-02-26	1.850	1.850	1.850	1.850	1.593	0
2025-02-25	1.800	1.800	1.800	1.800	1.550	4,000
2025-02-24	1.990	1.990	1.800	1.860	1.602	274,000
2025-02-21	1.750	2.190	1.720	1.920	1.653	224,000
2025-02-20	1.700	1.700	1.700	1.700	1.464	0
2025-02-19	1.640	1.880	1.600	1.700	1.464	422,565
2025-02-18	1.600	1.600	1.600	1.600	1.378	0
2025-02-17	1.530	1.600	1.530	1.600	1.378	2,000
2025-02-14	1.530	1.530	1.530	1.530	1.318	0
2025-02-13	1.530	1.530	1.530	1.530	1.318	0
2025-02-12	1.600	1.600	1.530	1.530	1.318	10,000
2025-02-11	1.620	1.620	1.620	1.620	1.395	0
2025-02-10	1.590	1.620	1.590	1.620	1.395	70,000
2025-02-07	1.490	1.490	1.490	1.490	1.283	0

← NewerPage 7 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.