Fortior Technology (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 106.60 | 107.90 | 104.10 | 105.90 | 105.90 | 74,800 |
| 2026-10-20 | 103.90 | 106.80 | 100.50 | 106.60 | 106.60 | 256,600 |
| 2026-10-16 | 99.200 | 103.60 | 99.200 | 101.10 | 101.10 | 77,100 |
| 2026-10-15 | 103.20 | 103.20 | 98.750 | 99.200 | 99.200 | 285,440 |
| 2026-10-14 | 107.40 | 107.60 | 104.10 | 104.90 | 104.90 | 60,100 |
| 2026-10-13 | 113.00 | 113.00 | 107.40 | 108.70 | 108.70 | 86,800 |
| 2026-10-12 | 115.60 | 115.60 | 112.00 | 113.00 | 113.00 | 88,100 |
| 2026-10-09 | 116.10 | 117.50 | 111.50 | 115.00 | 115.00 | 110,800 |
| 2026-10-08 | 119.60 | 123.80 | 118.00 | 118.00 | 118.00 | 287,200 |
| 2026-10-07 | 125.10 | 126.80 | 121.40 | 124.20 | 124.20 | 53,980 |
| 2026-10-06 | 122.00 | 126.30 | 120.60 | 126.10 | 126.10 | 138,500 |
| 2026-10-05 | 118.00 | 121.80 | 118.00 | 121.20 | 121.20 | 49,600 |
| 2026-10-02 | 120.70 | 120.70 | 116.50 | 118.90 | 118.90 | 55,300 |
| 2026-09-30 | 117.20 | 119.50 | 116.00 | 117.80 | 117.80 | 82,000 |
| 2026-09-29 | 120.00 | 121.30 | 115.80 | 119.40 | 119.40 | 104,900 |
| 2026-09-28 | 121.60 | 129.40 | 118.00 | 119.40 | 119.40 | 212,800 |
| 2026-09-25 | 125.50 | 129.50 | 122.00 | 128.40 | 128.40 | 66,000 |
| 2026-09-24 | 130.10 | 134.60 | 125.00 | 128.10 | 128.10 | 293,200 |
| 2026-09-23 | 133.30 | 133.30 | 129.30 | 130.10 | 130.10 | 87,100 |
| 2026-09-22 | 134.30 | 138.20 | 129.90 | 132.00 | 132.00 | 254,300 |
| 2026-09-21 | 133.10 | 136.40 | 131.00 | 133.80 | 133.80 | 225,500 |
Page 1 of 1 · 21 trading days
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.