Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 138.40 | 138.40 | 128.00 | 129.00 | 128.21 | 409,179 |
| 2026-01-23 | 139.80 | 139.80 | 133.60 | 137.40 | 136.56 | 171,800 |
| 2026-01-22 | 138.30 | 143.20 | 134.20 | 137.00 | 136.16 | 490,100 |
| 2026-01-21 | 136.50 | 138.00 | 131.00 | 137.00 | 136.16 | 564,100 |
| 2026-01-20 | 133.60 | 140.20 | 133.60 | 135.10 | 134.27 | 921,200 |
| 2026-01-19 | 136.80 | 136.80 | 133.50 | 133.60 | 132.78 | 425,000 |
| 2026-01-16 | 126.20 | 138.50 | 126.20 | 137.00 | 136.16 | 1,370,076 |
| 2026-01-15 | 130.10 | 131.10 | 124.00 | 126.60 | 125.82 | 285,000 |
| 2026-01-14 | 127.40 | 134.60 | 127.40 | 130.00 | 129.20 | 1,383,840 |
| 2026-01-13 | 129.10 | 130.20 | 126.40 | 127.40 | 126.62 | 339,900 |
| 2026-01-12 | 134.10 | 134.60 | 127.30 | 129.90 | 129.10 | 277,000 |
| 2026-01-09 | 130.00 | 131.30 | 126.30 | 130.00 | 129.20 | 428,800 |
| 2026-01-08 | 130.90 | 133.00 | 127.60 | 130.00 | 129.20 | 282,200 |
| 2026-01-07 | 137.00 | 139.90 | 130.00 | 130.90 | 130.10 | 263,200 |
| 2026-01-06 | 142.00 | 142.00 | 135.50 | 136.80 | 135.96 | 125,000 |
| 2026-01-05 | 135.00 | 144.00 | 135.00 | 138.50 | 137.65 | 305,200 |
| 2026-01-02 | 138.90 | 142.00 | 135.40 | 138.30 | 137.45 | 69,300 |
| 2025-12-31 | 133.00 | 142.70 | 128.70 | 139.00 | 138.15 | 431,100 |
| 2025-12-30 | 126.00 | 133.30 | 126.00 | 130.90 | 130.10 | 260,100 |
| 2025-12-29 | 123.90 | 128.50 | 123.90 | 125.10 | 124.33 | 215,700 |
| 2025-12-24 | 124.60 | 126.40 | 123.30 | 123.80 | 123.04 | 37,800 |
| 2025-12-23 | 122.40 | 124.40 | 122.40 | 122.60 | 121.85 | 55,400 |
| 2025-12-22 | 119.10 | 124.70 | 119.10 | 122.80 | 122.05 | 122,400 |
| 2025-12-19 | 121.20 | 122.50 | 119.10 | 119.10 | 118.37 | 65,300 |
| 2025-12-18 | 122.00 | 122.40 | 119.50 | 121.20 | 120.46 | 77,800 |
| 2025-12-17 | 123.40 | 123.90 | 121.20 | 122.50 | 121.75 | 67,500 |
| 2025-12-16 | 121.60 | 125.90 | 119.20 | 122.60 | 121.85 | 166,700 |
| 2025-12-15 | 126.30 | 126.60 | 119.60 | 121.60 | 120.85 | 174,300 |
| 2025-12-12 | 127.50 | 127.50 | 121.80 | 126.70 | 125.92 | 174,300 |
| 2025-12-11 | 130.10 | 130.40 | 121.80 | 122.40 | 121.65 | 247,600 |
| 2025-12-10 | 125.00 | 132.00 | 124.20 | 129.30 | 128.51 | 196,500 |
| 2025-12-09 | 131.20 | 131.20 | 125.40 | 125.60 | 124.83 | 132,200 |
| 2025-12-08 | 130.90 | 134.80 | 130.90 | 131.20 | 130.39 | 72,900 |
| 2025-12-05 | 129.80 | 133.40 | 128.80 | 131.50 | 130.69 | 64,700 |
| 2025-12-04 | 129.80 | 133.60 | 128.40 | 131.00 | 130.20 | 90,400 |
| 2025-12-03 | 129.20 | 135.70 | 127.40 | 128.40 | 127.61 | 45,600 |
| 2025-12-02 | 131.20 | 131.80 | 129.30 | 129.30 | 128.51 | 58,100 |
| 2025-12-01 | 132.00 | 134.20 | 131.80 | 132.40 | 131.59 | 53,400 |
| 2025-11-28 | 132.90 | 135.40 | 132.50 | 132.70 | 131.89 | 74,600 |
| 2025-11-27 | 133.50 | 136.20 | 132.40 | 134.80 | 133.97 | 80,304 |
| 2025-11-26 | 134.70 | 137.90 | 132.00 | 133.00 | 132.18 | 152,700 |
| 2025-11-25 | 130.60 | 139.90 | 130.60 | 133.60 | 132.78 | 377,800 |
| 2025-11-24 | 126.00 | 134.30 | 125.10 | 127.30 | 126.52 | 342,300 |
| 2025-11-21 | 129.70 | 129.70 | 123.50 | 124.20 | 123.44 | 319,500 |
| 2025-11-20 | 138.00 | 138.50 | 129.40 | 131.20 | 130.39 | 104,070 |
| 2025-11-19 | 138.50 | 138.50 | 133.90 | 136.00 | 135.17 | 70,900 |
| 2025-11-18 | 135.40 | 139.80 | 134.60 | 136.70 | 135.86 | 155,498 |
| 2025-11-17 | 142.00 | 142.40 | 137.80 | 138.90 | 138.05 | 132,000 |
| 2025-11-14 | 145.00 | 146.60 | 140.00 | 140.60 | 139.74 | 115,500 |
| 2025-11-13 | 145.80 | 149.50 | 143.20 | 148.00 | 147.09 | 98,444 |
| 2025-11-12 | 150.00 | 150.00 | 143.80 | 145.70 | 144.81 | 118,300 |
| 2025-11-11 | 155.00 | 158.00 | 148.80 | 149.00 | 148.09 | 75,400 |
| 2025-11-10 | 150.10 | 156.00 | 149.10 | 153.80 | 152.86 | 159,100 |
| 2025-11-07 | 156.30 | 159.10 | 151.70 | 153.00 | 152.06 | 156,888 |
| 2025-11-06 | 150.80 | 162.10 | 149.00 | 161.20 | 160.21 | 201,360 |
| 2025-11-05 | 146.00 | 151.00 | 143.80 | 148.90 | 147.99 | 147,330 |
| 2025-11-04 | 152.60 | 158.20 | 148.50 | 149.40 | 148.48 | 206,700 |
| 2025-11-03 | 159.00 | 159.20 | 153.40 | 159.20 | 158.22 | 82,200 |
| 2025-10-31 | 164.10 | 164.80 | 157.70 | 158.00 | 157.03 | 217,600 |
| 2025-10-30 | 169.00 | 169.10 | 160.30 | 164.40 | 163.39 | 186,800 |
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.