Computer and Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 22,000 |
| 2024-11-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 2,000 |
| 2024-11-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 26,000 |
| 2024-11-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 0 |
| 2024-10-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.593 | 23,000 |
| 2024-10-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.636 | 0 |
| 2024-10-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.636 | 0 |
| 2024-10-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.636 | 0 |
| 2024-10-25 | 1.880 | 1.900 | 1.880 | 1.900 | 1.636 | 76,000 |
| 2024-10-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.619 | 0 |
| 2024-10-23 | 1.900 | 1.900 | 1.880 | 1.880 | 1.619 | 128,000 |
| 2024-10-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.653 | 0 |
| 2024-10-21 | 1.920 | 1.920 | 1.900 | 1.920 | 1.653 | 38,000 |
| 2024-10-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.662 | 92,000 |
| 2024-10-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.671 | 0 |
| 2024-10-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.671 | 14,000 |
| 2024-10-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 0 |
| 2024-10-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 0 |
| 2024-10-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 0 |
| 2024-10-09 | 2.000 | 2.000 | 1.950 | 1.950 | 1.679 | 42,000 |
| 2024-10-08 | 2.000 | 2.010 | 2.000 | 2.000 | 1.722 | 44,000 |
| 2024-10-07 | 1.960 | 2.000 | 1.950 | 2.000 | 1.722 | 206,000 |
| 2024-10-04 | 1.950 | 1.960 | 1.940 | 1.960 | 1.688 | 114,000 |
| 2024-10-03 | 1.970 | 1.970 | 1.970 | 1.970 | 1.697 | 20,000 |
| 2024-10-02 | 1.950 | 1.970 | 1.930 | 1.970 | 1.697 | 142,000 |
| 2024-09-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 70,000 |
| 2024-09-27 | 1.940 | 1.940 | 1.930 | 1.930 | 1.662 | 102,000 |
| 2024-09-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 52,000 |
| 2024-09-25 | 2.000 | 2.000 | 1.970 | 1.970 | 1.697 | 6,000 |
| 2024-09-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 0 |
| 2024-09-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 0 |
| 2024-09-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 0 |
| 2024-09-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 30,000 |
| 2024-09-17 | 1.950 | 1.960 | 1.950 | 1.960 | 1.688 | 330,000 |
| 2024-09-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 200,000 |
| 2024-09-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 25,000 |
| 2024-09-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.679 | 12,000 |
| 2024-09-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 0 |
| 2024-09-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.688 | 0 |
| 2024-09-09 | 1.960 | 1.960 | 1.950 | 1.960 | 1.688 | 302,000 |
| 2024-09-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.705 | 0 |
| 2024-09-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.705 | 60,000 |
| 2024-09-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.705 | 92,000 |
| 2024-09-02 | 1.965 | 1.965 | 1.965 | 1.965 | 1.692 | 0 |
| 2024-08-30 | 2.000 | 2.020 | 2.000 | 2.020 | 1.692 | 92,000 |
| 2024-08-29 | 2.000 | 2.000 | 1.980 | 1.980 | 1.659 | 26,000 |
| 2024-08-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 16,000 |
| 2024-08-26 | 1.970 | 1.970 | 1.970 | 1.970 | 1.650 | 0 |
| 2024-08-23 | 1.950 | 1.970 | 1.950 | 1.970 | 1.650 | 24,000 |
| 2024-08-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 514,000 |
| 2024-08-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.650 | 0 |
| 2024-08-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-16 | 2.000 | 2.000 | 1.950 | 1.950 | 1.634 | 4,000 |
| 2024-08-15 | 2.010 | 2.010 | 2.010 | 2.010 | 1.684 | 0 |
| 2024-08-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
| 2024-08-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 0 |
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.