Computer and Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.175	1.180	1.175	1.180	1.180	0
2026-10-16	1.180	1.180	1.180	1.180	1.180	0
2026-10-15	1.180	1.180	1.180	1.180	1.180	0
2026-10-14	1.175	1.180	1.175	1.180	1.180	66,000
2026-10-13	1.190	1.200	1.190	1.200	1.200	42,000
2026-10-12	1.190	1.190	1.190	1.190	1.190	40,000
2026-10-09	1.220	1.220	1.185	1.190	1.190	102,000
2026-10-08	1.220	1.220	1.185	1.190	1.190	102,000
2026-10-07	1.170	1.215	1.170	1.215	1.215	54,000
2026-10-06	1.190	1.190	1.190	1.190	1.190	0
2026-10-05	1.185	1.190	1.170	1.190	1.190	68,000
2026-10-02	1.240	1.240	1.240	1.240	1.240	16,000
2026-09-30	1.215	1.215	1.215	1.215	1.215	0
2026-09-29	1.215	1.215	1.215	1.215	1.215	18,000
2026-09-28	1.260	1.260	1.260	1.260	1.260	0
2026-09-25	1.260	1.260	1.260	1.260	1.260	28,000
2026-09-24	1.210	1.220	1.210	1.220	1.220	4,000
2026-09-23	1.230	1.230	1.165	1.200	1.200	24,000
2026-09-22	1.260	1.260	1.260	1.260	1.260	0
2026-09-21	1.260	1.260	1.260	1.260	1.260	18,000
2026-09-18	1.220	1.220	1.220	1.220	1.220	0
2026-09-17	1.210	1.210	1.210	1.210	1.210	0
2026-09-16	1.270	1.270	1.210	1.210	1.210	20,000
2026-09-15	1.220	1.220	1.220	1.220	1.220	14,000
2026-09-14	1.240	1.240	1.240	1.240	1.240	0
2026-09-11	1.240	1.240	1.240	1.240	1.240	0
2026-09-10	1.240	1.240	1.240	1.240	1.240	0
2026-09-09	1.225	1.240	1.225	1.240	1.240	38,000
2026-09-08	1.260	1.260	1.260	1.260	1.260	0
2026-09-07	1.260	1.260	1.260	1.260	1.260	0
2026-09-04	1.215	1.260	1.215	1.260	1.260	14,000
2026-09-03	1.240	1.240	1.240	1.240	1.240	2,000
2026-09-02	1.240	1.240	1.240	1.240	1.240	44,000
2026-09-01	1.300	1.300	1.300	1.300	1.300	0
2026-08-31	1.300	1.300	1.300	1.300	1.300	0
2026-08-28	1.300	1.300	1.230	1.300	1.300	86,000
2026-08-27	1.310	1.320	1.300	1.310	1.250	234,000
2026-08-26	1.310	1.310	1.300	1.300	1.241	32,000
2026-08-25	1.285	1.295	1.285	1.295	1.236	4,000
2026-08-24	1.330	1.330	1.300	1.330	1.269	36,000
2026-08-21	1.280	1.330	1.280	1.330	1.269	38,000
2026-08-20	1.315	1.315	1.285	1.285	1.226	194,000
2026-08-19	1.250	1.310	1.250	1.310	1.250	140,000
2026-08-18	1.240	1.240	1.240	1.240	1.183	0
2026-08-17	1.240	1.240	1.240	1.240	1.183	0
2026-08-14	1.230	1.230	1.230	1.230	1.174	0
2026-08-13	1.230	1.230	1.230	1.230	1.174	16,000
2026-08-12	1.260	1.260	1.260	1.260	1.202	0
2026-08-11	1.260	1.260	1.260	1.260	1.202	0
2026-08-10	1.260	1.260	1.260	1.260	1.202	0
2026-08-07	1.260	1.260	1.260	1.260	1.202	0
2026-08-06	1.260	1.260	1.215	1.260	1.202	12,000
2026-08-05	1.260	1.260	1.260	1.260	1.202	0
2026-08-04	1.260	1.260	1.260	1.260	1.202	0
2026-08-03	1.230	1.230	1.230	1.230	1.174	0
2026-07-31	1.230	1.230	1.230	1.230	1.174	0
2026-07-30	1.220	1.220	1.220	1.220	1.164	0
2026-07-29	1.220	1.220	1.220	1.220	1.164	4,000
2026-07-28	1.270	1.270	1.270	1.270	1.212	0
2026-07-27	1.270	1.270	1.270	1.270	1.212	0

Page 1 of 5 · 246 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.