Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 128.40 | 130.60 | 121.10 | 122.10 | 121.35 | 273,240 |
| 2026-04-27 | 127.30 | 134.60 | 124.50 | 127.60 | 126.82 | 689,822 |
| 2026-04-24 | 130.10 | 130.90 | 125.70 | 127.30 | 126.52 | 250,576 |
| 2026-04-23 | 133.80 | 133.80 | 125.10 | 125.60 | 124.83 | 154,680 |
| 2026-04-22 | 122.50 | 130.80 | 121.20 | 130.80 | 130.00 | 753,172 |
| 2026-04-21 | 124.70 | 124.90 | 121.70 | 122.80 | 122.05 | 293,936 |
| 2026-04-20 | 120.70 | 127.50 | 120.40 | 124.70 | 123.93 | 641,862 |
| 2026-04-17 | 121.60 | 125.60 | 119.10 | 120.40 | 119.66 | 448,700 |
| 2026-04-16 | 117.80 | 127.80 | 117.80 | 121.80 | 121.05 | 578,800 |
| 2026-04-15 | 115.40 | 122.50 | 114.10 | 115.90 | 115.19 | 325,000 |
| 2026-04-14 | 114.00 | 115.00 | 111.30 | 112.70 | 112.01 | 93,000 |
| 2026-04-13 | 109.00 | 115.90 | 106.70 | 114.00 | 113.30 | 426,900 |
| 2026-04-10 | 103.00 | 113.20 | 103.00 | 109.00 | 108.33 | 536,920 |
| 2026-04-09 | 98.650 | 102.60 | 98.250 | 101.00 | 100.38 | 107,400 |
| 2026-04-08 | 95.600 | 102.20 | 95.600 | 100.30 | 99.684 | 456,600 |
| 2026-04-02 | 98.000 | 98.000 | 92.000 | 93.350 | 92.777 | 177,800 |
| 2026-04-01 | 95.050 | 98.450 | 95.050 | 97.300 | 96.703 | 79,000 |
| 2026-03-31 | 93.150 | 97.500 | 93.000 | 93.200 | 92.628 | 106,200 |
| 2026-03-30 | 97.000 | 99.050 | 95.000 | 95.450 | 94.864 | 91,900 |
| 2026-03-27 | 98.900 | 101.20 | 97.250 | 99.350 | 98.740 | 40,372 |
| 2026-03-26 | 102.00 | 103.10 | 98.900 | 98.950 | 98.343 | 58,400 |
| 2026-03-25 | 101.60 | 103.90 | 100.00 | 103.20 | 102.57 | 79,000 |
| 2026-03-24 | 99.000 | 100.80 | 97.000 | 99.950 | 99.337 | 79,000 |
| 2026-03-23 | 98.400 | 101.50 | 96.000 | 97.150 | 96.554 | 169,000 |
| 2026-03-20 | 104.60 | 104.80 | 101.70 | 102.90 | 102.27 | 85,700 |
| 2026-03-19 | 100.00 | 106.60 | 100.00 | 104.00 | 103.36 | 104,200 |
| 2026-03-18 | 104.50 | 109.80 | 101.50 | 107.40 | 106.74 | 204,200 |
| 2026-03-17 | 110.70 | 110.70 | 103.60 | 103.90 | 103.26 | 121,900 |
| 2026-03-16 | 105.00 | 108.00 | 103.50 | 106.40 | 105.75 | 63,900 |
| 2026-03-13 | 114.70 | 114.70 | 105.20 | 106.30 | 105.65 | 152,500 |
| 2026-03-12 | 111.60 | 114.80 | 108.50 | 113.00 | 112.31 | 194,800 |
| 2026-03-11 | 110.00 | 115.60 | 110.00 | 111.50 | 110.82 | 238,200 |
| 2026-03-10 | 103.90 | 110.70 | 103.90 | 109.70 | 109.03 | 217,700 |
| 2026-03-09 | 103.90 | 103.90 | 98.850 | 103.20 | 102.57 | 313,192 |
| 2026-03-06 | 103.30 | 107.40 | 103.30 | 105.70 | 105.05 | 143,000 |
| 2026-03-05 | 105.00 | 107.10 | 103.20 | 105.70 | 105.05 | 218,200 |
| 2026-03-04 | 105.30 | 106.00 | 97.100 | 101.90 | 101.27 | 585,460 |
| 2026-03-03 | 120.40 | 122.60 | 105.00 | 105.30 | 104.65 | 549,700 |
| 2026-03-02 | 125.00 | 127.80 | 120.00 | 120.10 | 119.36 | 420,500 |
| 2026-02-27 | 127.10 | 129.30 | 126.10 | 128.90 | 128.11 | 323,300 |
| 2026-02-26 | 134.00 | 135.00 | 127.00 | 127.00 | 126.22 | 488,400 |
| 2026-02-25 | 140.00 | 140.90 | 133.30 | 136.40 | 135.56 | 399,200 |
| 2026-02-24 | 140.00 | 140.00 | 135.80 | 139.00 | 138.15 | 190,600 |
| 2026-02-23 | 138.00 | 140.80 | 136.00 | 139.40 | 138.54 | 73,000 |
| 2026-02-20 | 139.60 | 139.70 | 135.30 | 136.70 | 135.86 | 106,951 |
| 2026-02-16 | 146.00 | 146.00 | 136.70 | 138.80 | 137.95 | 68,200 |
| 2026-02-13 | 136.00 | 150.00 | 132.90 | 145.90 | 145.00 | 1,130,100 |
| 2026-02-12 | 130.60 | 136.90 | 130.10 | 136.00 | 135.17 | 273,700 |
| 2026-02-11 | 136.70 | 136.70 | 129.70 | 130.60 | 129.80 | 297,600 |
| 2026-02-10 | 139.80 | 139.80 | 134.40 | 134.50 | 133.67 | 302,300 |
| 2026-02-09 | 133.00 | 143.50 | 132.40 | 137.90 | 137.05 | 988,661 |
| 2026-02-06 | 124.80 | 131.20 | 124.20 | 130.70 | 129.90 | 310,700 |
| 2026-02-05 | 126.00 | 126.70 | 124.30 | 126.70 | 125.92 | 143,100 |
| 2026-02-04 | 131.40 | 131.40 | 124.10 | 128.40 | 127.61 | 614,000 |
| 2026-02-03 | 135.80 | 135.80 | 130.10 | 131.90 | 131.09 | 338,600 |
| 2026-02-02 | 133.80 | 137.70 | 129.10 | 130.40 | 129.60 | 357,425 |
| 2026-01-30 | 130.00 | 135.90 | 126.60 | 135.90 | 135.07 | 451,800 |
| 2026-01-29 | 138.30 | 138.30 | 130.10 | 130.90 | 130.10 | 463,700 |
| 2026-01-28 | 133.40 | 140.30 | 133.40 | 138.10 | 137.25 | 707,900 |
| 2026-01-27 | 131.00 | 132.90 | 126.80 | 132.20 | 131.39 | 366,300 |
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.