Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 108.10 | 111.10 | 101.80 | 109.60 | 109.60 | 247,300 |
| 2026-07-24 | 114.50 | 114.50 | 109.00 | 111.00 | 111.00 | 190,200 |
| 2026-07-23 | 115.80 | 116.50 | 108.60 | 114.90 | 114.90 | 456,640 |
| 2026-07-22 | 123.00 | 123.00 | 115.00 | 115.80 | 115.80 | 243,700 |
| 2026-07-21 | 117.00 | 122.00 | 112.00 | 120.80 | 120.80 | 199,700 |
| 2026-07-20 | 122.10 | 125.00 | 112.80 | 116.00 | 116.00 | 201,600 |
| 2026-07-17 | 132.90 | 133.00 | 120.00 | 121.20 | 121.20 | 394,300 |
| 2026-07-16 | 127.00 | 130.80 | 122.90 | 128.50 | 128.50 | 239,188 |
| 2026-07-15 | 125.90 | 133.80 | 123.10 | 124.20 | 124.20 | 116,500 |
| 2026-07-14 | 129.70 | 130.50 | 121.80 | 125.90 | 125.90 | 221,544 |
| 2026-07-13 | 131.60 | 142.60 | 127.00 | 128.10 | 128.10 | 463,100 |
| 2026-07-10 | 135.10 | 139.50 | 130.60 | 132.00 | 132.00 | 120,000 |
| 2026-07-09 | 134.70 | 136.40 | 128.80 | 133.80 | 133.80 | 135,100 |
| 2026-07-08 | 133.30 | 138.50 | 131.10 | 134.70 | 134.70 | 109,200 |
| 2026-07-07 | 135.20 | 139.90 | 130.00 | 132.80 | 132.80 | 163,044 |
| 2026-07-06 | 145.00 | 145.00 | 132.00 | 135.50 | 135.50 | 445,400 |
| 2026-07-03 | 143.90 | 146.70 | 134.40 | 140.80 | 140.80 | 397,300 |
| 2026-07-02 | 138.00 | 145.30 | 131.70 | 135.80 | 135.80 | 376,300 |
| 2026-06-30 | 127.20 | 142.60 | 126.90 | 140.60 | 140.60 | 348,900 |
| 2026-06-29 | 116.20 | 130.80 | 116.20 | 127.20 | 127.20 | 457,422 |
| 2026-06-26 | 127.60 | 129.20 | 116.00 | 121.00 | 121.00 | 327,900 |
| 2026-06-25 | 116.30 | 129.50 | 116.10 | 127.30 | 127.30 | 302,300 |
| 2026-06-24 | 120.90 | 126.30 | 114.60 | 121.30 | 121.30 | 233,600 |
| 2026-06-23 | 118.00 | 120.50 | 113.30 | 116.50 | 116.50 | 183,460 |
| 2026-06-22 | 129.50 | 129.50 | 115.90 | 118.00 | 118.00 | 201,500 |
| 2026-06-18 | 122.30 | 125.90 | 118.00 | 120.20 | 120.20 | 284,500 |
| 2026-06-17 | 124.40 | 124.40 | 119.90 | 121.30 | 121.30 | 199,900 |
| 2026-06-16 | 128.10 | 129.20 | 122.50 | 124.40 | 124.40 | 222,300 |
| 2026-06-15 | 124.60 | 132.40 | 123.60 | 128.00 | 128.00 | 380,600 |
| 2026-06-12 | 122.60 | 126.80 | 120.70 | 124.40 | 124.40 | 422,500 |
| 2026-06-11 | 120.30 | 125.00 | 119.40 | 121.70 | 121.70 | 507,500 |
| 2026-06-10 | 133.50 | 133.50 | 115.50 | 124.30 | 124.30 | 1,002,816 |
| 2026-06-09 | 139.90 | 142.20 | 133.00 | 133.50 | 133.50 | 200,000 |
| 2026-06-08 | 135.40 | 137.80 | 131.00 | 135.60 | 135.60 | 497,456 |
| 2026-06-05 | 142.50 | 148.00 | 139.10 | 142.90 | 142.90 | 406,400 |
| 2026-06-04 | 139.40 | 150.00 | 139.40 | 145.80 | 145.80 | 308,800 |
| 2026-06-03 | 137.10 | 149.90 | 137.10 | 144.20 | 144.20 | 379,000 |
| 2026-06-02 | 141.50 | 148.80 | 135.70 | 145.00 | 144.11 | 428,172 |
| 2026-06-01 | 141.00 | 150.30 | 140.90 | 140.90 | 140.04 | 430,744 |
| 2026-05-29 | 158.70 | 160.10 | 140.10 | 140.10 | 139.24 | 699,173 |
| 2026-05-28 | 160.70 | 162.50 | 154.80 | 158.60 | 157.63 | 511,700 |
| 2026-05-27 | 165.90 | 173.80 | 158.00 | 161.90 | 160.91 | 582,540 |
| 2026-05-26 | 175.30 | 185.00 | 165.60 | 169.80 | 168.76 | 810,301 |
| 2026-05-22 | 174.40 | 181.20 | 171.10 | 172.60 | 171.54 | 872,900 |
| 2026-05-21 | 171.70 | 178.40 | 168.00 | 171.70 | 170.65 | 581,404 |
| 2026-05-20 | 164.10 | 180.00 | 161.50 | 172.10 | 171.04 | 918,700 |
| 2026-05-19 | 165.00 | 176.00 | 165.00 | 168.20 | 167.17 | 802,720 |
| 2026-05-18 | 161.00 | 172.50 | 161.00 | 166.00 | 164.98 | 670,608 |
| 2026-05-15 | 168.50 | 172.00 | 157.20 | 162.80 | 161.80 | 1,038,810 |
| 2026-05-14 | 169.90 | 174.30 | 158.40 | 164.00 | 162.99 | 890,100 |
| 2026-05-13 | 168.50 | 170.50 | 161.00 | 167.40 | 166.37 | 749,412 |
| 2026-05-12 | 170.00 | 172.90 | 163.70 | 169.00 | 167.96 | 734,902 |
| 2026-05-11 | 153.00 | 168.70 | 153.00 | 166.00 | 164.98 | 1,410,404 |
| 2026-05-08 | 138.20 | 154.30 | 135.80 | 150.40 | 149.48 | 1,142,400 |
| 2026-05-07 | 132.10 | 140.50 | 131.00 | 138.10 | 137.25 | 442,724 |
| 2026-05-06 | 125.50 | 134.20 | 125.50 | 131.70 | 130.89 | 425,600 |
| 2026-05-05 | 127.60 | 127.60 | 123.60 | 126.40 | 125.62 | 38,000 |
| 2026-05-04 | 138.00 | 138.00 | 128.00 | 128.10 | 127.31 | 70,100 |
| 2026-04-30 | 123.10 | 138.40 | 122.40 | 128.90 | 128.11 | 645,200 |
| 2026-04-29 | 122.00 | 129.50 | 118.20 | 124.90 | 124.13 | 814,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.8900 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.