Fortior Technology (Shenzhen) Co., Ltd. historical data

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

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
2026-09-18	130.90	135.40	125.20	135.00	135.00	518,100
2026-09-17	119.80	129.00	119.80	126.20	126.20	407,800
2026-09-16	114.80	118.90	112.80	117.70	117.70	85,900
2026-09-15	116.80	119.40	114.40	114.80	114.80	140,400
2026-09-14	115.40	117.70	112.90	115.10	115.10	91,400
2026-09-11	111.30	119.40	110.20	115.50	115.50	168,900
2026-09-10	116.50	118.00	113.90	113.90	113.90	100,300
2026-09-09	117.80	120.40	116.00	118.40	118.40	135,300
2026-09-08	117.50	118.00	114.80	114.90	114.90	110,800
2026-09-07	117.90	122.30	116.00	117.20	117.20	154,700
2026-09-04	123.00	123.80	117.50	117.60	117.60	228,800
2026-09-03	118.90	123.10	118.50	120.80	120.80	154,400
2026-09-02	121.40	121.40	115.00	117.00	117.00	152,700
2026-09-01	125.10	127.80	121.30	121.50	121.50	233,810
2026-08-31	119.50	131.90	115.20	123.80	123.80	649,300
2026-08-28	128.10	128.40	115.00	117.40	117.40	623,200
2026-08-27	125.20	129.50	120.50	127.10	127.10	190,300
2026-08-26	118.10	125.80	118.10	121.00	121.00	213,000
2026-08-25	117.60	118.60	113.30	117.90	117.90	118,304
2026-08-24	118.00	123.70	115.60	117.90	117.90	168,000
2026-08-21	113.60	122.00	113.60	117.90	117.90	548,000
2026-08-20	111.00	111.00	106.70	108.80	108.80	87,400
2026-08-19	117.80	117.80	107.90	107.90	107.90	180,700
2026-08-18	121.50	123.90	116.80	118.10	118.10	251,640
2026-08-17	111.50	122.90	108.80	120.90	120.90	360,700
2026-08-14	109.50	109.50	106.10	107.20	107.20	84,200
2026-08-13	108.40	110.50	105.50	106.00	106.00	135,200
2026-08-12	105.60	107.70	105.50	106.10	106.10	64,180
2026-08-11	106.30	107.60	103.60	105.60	105.60	224,600
2026-08-10	110.30	111.00	106.30	107.90	107.90	81,604
2026-08-07	107.70	112.20	105.80	111.30	111.30	182,800
2026-08-06	108.20	111.50	106.20	107.40	107.40	144,900
2026-08-05	109.40	110.90	106.40	108.30	108.30	183,204
2026-08-04	104.00	108.20	100.90	106.30	106.30	357,600
2026-08-03	100.90	104.40	98.000	103.50	103.50	169,192
2026-07-31	102.00	107.80	99.050	100.10	100.10	127,900
2026-07-30	102.50	102.80	97.050	97.600	97.600	104,544
2026-07-29	102.30	103.80	98.250	102.50	102.50	194,480
2026-07-28	110.00	110.00	101.80	102.20	102.20	108,772

Page 1 of 6 · 318 trading daysOlder →

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.