CHTC Fong's International Company Limited (HKG:0641)
Hong Kong
· Delayed Price · Currency is HKD 0.270
-0.025 (-8.47%)
Mar 10, 2026, 3:25 PM HKT
HKG:0641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | - | 1.69% | 6,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 6,000 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 340,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 52,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 46,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 2,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 20,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Feb 12, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -6.78% | 90,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 6, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 28,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 14,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 280,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 8,000 |
| Jan 29, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 74,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 400 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 38,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 14,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.62% | 90,000 |
| Jan 19, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 388,000 |
| Jan 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 48,000 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 142,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 5.26% | 18,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.72% | 8,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 6, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -1.69% | 6,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 19, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 28,000 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 56,000 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 46,000 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 64,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 12,000 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 14,000 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | - | 12,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 9, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 6,000 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 6,000 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -6.90% | 38,000 |
| Dec 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 18,000 |
| Dec 3, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 26,000 |
| Dec 2, 2025 | 0.30 | 0.29 | 0.26 | 0.29 | 0.29 | -3.39% | 268,000 |
| Dec 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 10,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Nov 26, 2025 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 17.31% | 132,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 11,000 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 46,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 72,000 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 28,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 378,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.27 | 1.89% | 6,000 |
| Nov 12, 2025 | 0.28 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 8,000 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 1.89% | 50,000 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.25 | 0.27 | 0.27 | - | 116,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,000 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 568,000 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 114,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.92% | 10,000 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 314,000 |
| Oct 17, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 1,204,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Oct 14, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | -4.69% | 24,000 |
| Oct 13, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 3.23% | 30,000 |