Skip to main content
CCT Fortis Holdings Limited (HKG:0138)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.530
0.00 (0.00%)
Apr 29, 2026, 3:41 PM HKT

CCT Fortis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.480.530.480.530.53-66,200
Apr 28, 20260.530.530.530.530.53-596
Apr 27, 20260.580.610.530.530.536.00%78,174
Apr 24, 20260.500.500.500.500.50-12.28%15,000
Apr 23, 20260.570.570.570.570.571.79%15,000
Apr 22, 20260.560.560.560.560.563.70%6,250
Apr 21, 20260.540.540.540.540.54-694
Apr 20, 20260.540.540.540.540.545.88%11,000
Apr 17, 20260.530.530.510.510.51-5.56%30,535
Apr 16, 20260.540.540.540.540.54-1,200
Apr 15, 20260.540.540.540.540.54-15,325
Apr 14, 20260.540.540.540.540.54-6.90%25,160
Apr 13, 20260.580.580.580.580.58--
Apr 10, 20260.580.580.580.580.58-2,250
Apr 9, 20260.580.580.580.580.58-1.69%-
Apr 8, 20260.590.590.590.590.59-25
Apr 2, 20260.590.590.590.590.59-7.81%20,200
Apr 1, 20260.510.680.510.640.6420.75%25,150
Mar 31, 20260.530.530.530.530.53--
Mar 30, 20260.570.570.530.530.53-10.17%21,250
Mar 27, 20260.590.590.590.590.59--
Mar 26, 20260.610.610.610.590.597.27%5,000
Mar 25, 20260.550.550.520.550.55-8.33%18,100
Mar 24, 20260.600.600.600.600.60--
Mar 23, 20260.600.600.600.600.60--
Mar 20, 20260.550.600.540.600.609.09%35,025
Mar 19, 20260.550.550.550.550.55-600
Mar 18, 20260.530.640.530.550.555.77%80,030
Mar 17, 20260.520.520.520.520.52-7.14%27,200
Mar 16, 20260.560.560.550.560.56-17.65%16,600
Mar 13, 20260.700.700.680.680.6830.77%11,000
Mar 12, 20260.520.520.520.520.52-7.14%-
Mar 11, 20260.560.560.560.560.56--
Mar 10, 20260.560.560.560.560.56-12.50%-
Mar 9, 20260.640.640.640.640.64--
Mar 6, 20260.640.640.640.640.64--
Mar 5, 20260.640.640.640.640.64-3.03%-
Mar 4, 20260.660.660.660.660.66--
Mar 3, 20260.660.660.660.660.661.54%-
Mar 2, 20260.650.650.650.650.65--
Feb 27, 20260.650.650.650.650.65-2.99%-
Feb 26, 20260.630.670.620.670.673.08%28,085
Feb 25, 20260.630.670.630.650.653.17%16,100
Feb 24, 20260.640.640.630.630.63-16,800
Feb 23, 20260.620.650.620.630.63-3.08%33,590
Feb 20, 20260.630.680.600.650.653.17%22,900
Feb 16, 20260.670.680.630.630.63-3.08%57,800
Feb 13, 20260.630.690.630.650.654.84%43,480
Feb 12, 20260.620.630.620.620.62-1.59%3,350
Feb 11, 20260.640.640.630.630.63-1.56%95,075
Feb 10, 20260.620.640.620.640.64-8,800
Feb 9, 20260.670.670.620.640.64-4.48%53,800
Feb 6, 20260.680.680.670.670.671.52%52,850
Feb 5, 20260.640.660.620.660.66-2.94%61,600
Feb 4, 20260.680.680.650.680.684.62%86,300
Feb 3, 20260.650.650.650.650.65--
Feb 2, 20260.650.650.650.650.65-7.14%887
Jan 30, 20260.700.700.700.700.70--
Jan 29, 20260.680.700.650.700.701.45%6,275
Jan 28, 20260.670.690.630.690.692.99%57,400
Jan 27, 20260.720.720.650.670.67-6.94%128,700
Jan 26, 20260.700.750.700.720.72-1.37%57,490
Jan 23, 20260.700.730.680.730.735.80%54,100
Jan 22, 20260.700.700.690.690.691.47%34,200
Jan 21, 20260.710.720.680.680.68-4.23%61,900
Jan 20, 20260.700.710.680.710.711.43%55,337
Jan 19, 20260.680.730.680.700.70-4.11%34,000
Jan 16, 20260.710.730.660.730.732.82%91,200
Jan 15, 20260.720.720.710.710.71-4.05%15,650
Jan 14, 20260.720.730.720.740.74-1.33%2,725
Jan 13, 20260.720.760.700.750.75-1.32%68,510
Jan 12, 20260.760.760.760.760.76-425
Jan 9, 20260.810.810.760.760.76-7.32%20,000
Jan 8, 20260.800.880.800.820.825.13%34,570
Jan 7, 20260.920.920.750.780.78-13.33%46,660
Jan 6, 20260.650.900.650.900.9038.46%113,175
Jan 5, 20260.680.680.630.650.65-8.45%56,000
Jan 2, 20260.710.710.710.710.711.43%500
Dec 31, 20250.700.700.700.700.70-700
Dec 30, 20250.700.700.700.700.70--
Dec 29, 20250.700.700.700.700.70-600
Dec 24, 20250.760.850.700.700.70-2.78%15,100
Dec 23, 20250.720.720.720.720.72--
Dec 22, 20250.720.720.720.720.72--
Dec 19, 20250.720.720.720.720.72--
Dec 18, 20250.720.720.720.720.72--
Dec 17, 20250.720.720.720.720.72--
Dec 16, 20250.710.780.710.720.72-1.37%1,400
Dec 15, 20250.730.730.730.730.731.39%7,600
Dec 12, 20250.710.820.710.720.72-7.69%31,900
Dec 11, 20250.730.780.730.780.785.41%24,750
Dec 10, 20250.740.740.740.740.74--
Dec 9, 20250.700.740.690.740.741.37%1,500
Dec 8, 20250.730.730.730.730.73--
Dec 5, 20250.730.730.730.730.731.39%400
Dec 4, 20250.720.720.720.720.72--
Dec 3, 20250.770.770.720.720.72-5.26%400
Dec 2, 20250.750.760.720.760.764.11%2,200
Dec 1, 20250.780.780.720.730.73-6.41%41,200
Nov 28, 20250.770.780.670.780.789.86%127,420