Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.430	1.500	1.400	1.490	1.283	84,000
2025-02-05	1.480	1.480	1.480	1.480	1.275	0
2025-02-04	1.480	1.480	1.480	1.480	1.275	0
2025-02-03	1.480	1.480	1.480	1.480	1.275	0
2025-01-28	1.480	1.480	1.480	1.480	1.275	0
2025-01-27	1.480	1.480	1.480	1.480	1.275	0
2025-01-24	1.480	1.480	1.480	1.480	1.275	0
2025-01-23	1.480	1.480	1.480	1.480	1.275	0
2025-01-22	1.480	1.480	1.480	1.480	1.275	2,000
2025-01-21	1.480	1.480	1.480	1.480	1.275	0
2025-01-20	1.480	1.480	1.480	1.480	1.275	0
2025-01-17	1.460	1.500	1.450	1.480	1.275	38,000
2025-01-16	1.460	1.460	1.460	1.460	1.257	8,000
2025-01-15	1.390	1.400	1.390	1.400	1.206	10,000
2025-01-14	1.400	1.400	1.400	1.400	1.206	26,000
2025-01-13	1.420	1.420	1.400	1.400	1.206	38,000
2025-01-10	1.450	1.450	1.450	1.450	1.249	0
2025-01-09	1.430	1.450	1.420	1.450	1.249	12,000
2025-01-08	1.470	1.470	1.470	1.470	1.266	0
2025-01-07	1.450	1.470	1.450	1.470	1.266	64,000
2025-01-06	1.470	1.470	1.470	1.470	1.266	0
2025-01-03	1.470	1.470	1.470	1.470	1.266	0
2025-01-02	1.520	1.520	1.470	1.470	1.266	185,000
2024-12-31	1.530	1.530	1.530	1.530	1.318	750
2024-12-30	1.530	1.530	1.530	1.530	1.318	50,000
2024-12-27	1.550	1.550	1.550	1.550	1.335	0
2024-12-24	1.550	1.550	1.550	1.550	1.335	0
2024-12-23	1.540	1.550	1.540	1.550	1.335	32,000
2024-12-20	1.550	1.550	1.550	1.550	1.335	18,000
2024-12-19	1.570	1.570	1.540	1.540	1.326	40,000
2024-12-18	1.580	1.580	1.580	1.580	1.361	44,000
2024-12-17	1.600	1.600	1.590	1.590	1.369	42,000
2024-12-16	1.610	1.610	1.600	1.600	1.378	48,000
2024-12-13	1.630	1.650	1.620	1.620	1.395	132,000
2024-12-12	1.640	1.640	1.640	1.640	1.412	0
2024-12-11	1.650	1.650	1.620	1.630	1.404	22,000
2024-12-10	1.660	1.660	1.660	1.660	1.430	0
2024-12-09	1.660	1.660	1.660	1.660	1.430	0
2024-12-06	1.660	1.660	1.640	1.660	1.430	10,000
2024-12-05	1.680	1.680	1.680	1.680	1.447	0
2024-12-04	1.690	1.690	1.690	1.690	1.455	0
2024-12-03	1.690	1.690	1.690	1.690	1.455	2,000
2024-12-02	1.630	1.680	1.630	1.680	1.447	4,000
2024-11-29	1.650	1.650	1.630	1.630	1.404	6,000
2024-11-28	1.640	1.640	1.640	1.640	1.412	0
2024-11-27	1.640	1.640	1.640	1.640	1.412	0
2024-11-26	1.640	1.640	1.640	1.640	1.412	0
2024-11-25	1.640	1.640	1.630	1.640	1.412	54,000
2024-11-22	1.660	1.660	1.660	1.660	1.430	0
2024-11-21	1.670	1.670	1.650	1.650	1.421	92,000
2024-11-20	1.680	1.690	1.660	1.670	1.438	160,000
2024-11-19	1.680	1.680	1.670	1.680	1.447	218,000
2024-11-18	1.710	1.710	1.700	1.700	1.464	54,000
2024-11-15	1.740	1.740	1.730	1.730	1.490	44,000
2024-11-14	1.760	1.760	1.750	1.750	1.507	34,000
2024-11-13	1.780	1.780	1.780	1.780	1.533	0
2024-11-12	1.790	1.790	1.760	1.760	1.516	24,000
2024-11-11	1.800	1.820	1.800	1.820	1.567	42,000
2024-11-08	1.820	1.820	1.820	1.820	1.567	28,113
2024-11-07	1.820	1.820	1.650	1.820	1.567	40,000

← NewerPage 8 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.