CHTC Fong's International Company Limited (HKG:0641)
Hong Kong
· Delayed Price · Currency is HKD 0.435
-0.005 (-1.14%)
Apr 29, 2026, 3:52 PM HKT
HKG:0641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.44 | 0.38 | 0.44 | 0.44 | -1.14% | 228,000 |
| Apr 28, 2026 | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | 6.02% | 14,000 |
| Apr 27, 2026 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | - | 134,000 |
| Apr 24, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 15.28% | 1,224,000 |
| Apr 23, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 8,000 |
| Apr 22, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 354,000 |
| Apr 21, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,818,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 224,000 |
| Apr 17, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.45% | 36,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | 2.99% | 8,000 |
| Apr 15, 2026 | 0.34 | 0.38 | 0.32 | 0.34 | 0.34 | 1.52% | 256,000 |
| Apr 14, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -1.49% | 20,000 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 10, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 1.52% | 12,000 |
| Apr 9, 2026 | 0.34 | 0.33 | 0.28 | 0.33 | 0.33 | 10.00% | 296,000 |
| Apr 8, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 60,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,000 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 18,000 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,000 |
| Mar 27, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 94,000 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 32,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -8.20% | 308,000 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 28,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -9.09% | 620,000 |
| Mar 17, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 314,000 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 14,000 |
| Mar 13, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | - | 266,000 |
| Mar 12, 2026 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | 5.00% | 116,400 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 374,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 18,000 |
| 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% | - |