Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong
· Delayed Price · Currency is HKD 131.50
+0.50 (0.38%)
At close: Dec 5, 2025
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.80 | 133.40 | 128.80 | 131.50 | 131.50 | 0.38% | 64,700 |
| Dec 4, 2025 | 129.80 | 133.60 | 128.40 | 131.00 | 131.00 | 2.02% | 90,400 |
| Dec 3, 2025 | 129.20 | 135.70 | 127.40 | 128.40 | 128.40 | -0.70% | 45,600 |
| Dec 2, 2025 | 131.20 | 131.80 | 129.30 | 129.30 | 129.30 | -2.34% | 58,100 |
| Dec 1, 2025 | 132.00 | 134.20 | 131.80 | 132.40 | 132.40 | -0.23% | 53,400 |
| Nov 28, 2025 | 132.90 | 135.40 | 132.50 | 132.70 | 132.70 | -1.56% | 74,600 |
| Nov 27, 2025 | 133.50 | 136.20 | 132.40 | 134.80 | 134.80 | 1.35% | 80,304 |
| Nov 26, 2025 | 134.70 | 137.90 | 132.00 | 133.00 | 133.00 | -0.45% | 152,700 |
| Nov 25, 2025 | 130.60 | 139.90 | 130.60 | 133.60 | 133.60 | 4.95% | 377,800 |
| Nov 24, 2025 | 126.00 | 134.30 | 125.10 | 127.30 | 127.30 | 2.50% | 342,300 |
| Nov 21, 2025 | 129.70 | 129.70 | 123.50 | 124.20 | 124.20 | -5.34% | 319,500 |
| Nov 20, 2025 | 138.00 | 138.50 | 129.40 | 131.20 | 131.20 | -3.53% | 104,070 |
| Nov 19, 2025 | 138.50 | 138.50 | 133.90 | 136.00 | 136.00 | -0.51% | 70,900 |
| Nov 18, 2025 | 135.40 | 139.80 | 134.60 | 136.70 | 136.70 | -1.58% | 155,498 |
| Nov 17, 2025 | 142.00 | 142.40 | 137.80 | 138.90 | 138.90 | -1.21% | 132,000 |
| Nov 14, 2025 | 145.00 | 146.60 | 140.00 | 140.60 | 140.60 | -5.00% | 115,500 |
| Nov 13, 2025 | 145.80 | 149.50 | 143.20 | 148.00 | 148.00 | 1.58% | 98,444 |
| Nov 12, 2025 | 150.00 | 150.00 | 143.80 | 145.70 | 145.70 | -2.21% | 118,300 |
| Nov 11, 2025 | 155.00 | 158.00 | 148.80 | 149.00 | 149.00 | -3.12% | 75,400 |
| Nov 10, 2025 | 150.10 | 156.00 | 149.10 | 153.80 | 153.80 | 0.52% | 159,100 |
| Nov 7, 2025 | 156.30 | 159.10 | 151.70 | 153.00 | 153.00 | -5.09% | 156,888 |
| Nov 6, 2025 | 150.80 | 162.10 | 149.00 | 161.20 | 161.20 | 8.26% | 201,360 |
| Nov 5, 2025 | 146.00 | 151.00 | 143.80 | 148.90 | 148.90 | -0.33% | 147,330 |
| Nov 4, 2025 | 152.60 | 158.20 | 148.50 | 149.40 | 149.40 | -6.16% | 206,700 |
| Nov 3, 2025 | 159.00 | 159.20 | 153.40 | 159.20 | 159.20 | 0.76% | 82,200 |
| Oct 31, 2025 | 164.10 | 164.80 | 157.70 | 158.00 | 158.00 | -3.89% | 217,600 |
| Oct 30, 2025 | 169.00 | 169.10 | 160.30 | 164.40 | 164.40 | -2.72% | 186,800 |
| Oct 28, 2025 | 170.70 | 173.30 | 167.80 | 169.00 | 169.00 | -2.82% | 106,000 |
| Oct 27, 2025 | 165.90 | 175.30 | 165.90 | 173.90 | 173.90 | 6.10% | 255,202 |
| Oct 24, 2025 | 160.00 | 166.20 | 160.00 | 163.90 | 163.90 | 3.67% | 132,300 |
| Oct 23, 2025 | 163.10 | 163.60 | 155.60 | 158.10 | 158.10 | -3.07% | 172,000 |
| Oct 22, 2025 | 163.00 | 166.10 | 161.10 | 163.10 | 163.10 | -0.12% | 77,200 |
| Oct 21, 2025 | 164.00 | 166.70 | 163.00 | 163.30 | 163.30 | 0.43% | 172,600 |
| Oct 20, 2025 | 165.50 | 168.80 | 161.70 | 162.60 | 162.60 | -1.39% | 140,800 |
| Oct 17, 2025 | 169.90 | 171.50 | 163.30 | 164.90 | 164.90 | -2.08% | 110,600 |
| Oct 16, 2025 | 174.00 | 174.10 | 167.00 | 168.40 | 168.40 | -3.22% | 125,868 |
| Oct 15, 2025 | 169.40 | 176.00 | 167.00 | 174.00 | 174.00 | 3.20% | 260,050 |
| Oct 14, 2025 | 181.00 | 182.20 | 168.50 | 168.60 | 168.60 | -6.44% | 250,800 |
| Oct 13, 2025 | 170.80 | 186.00 | 165.40 | 180.20 | 180.20 | 1.64% | 292,888 |
| Oct 10, 2025 | 191.20 | 192.60 | 177.00 | 177.30 | 177.30 | -7.66% | 274,547 |
| Oct 9, 2025 | 198.80 | 205.00 | 187.00 | 192.00 | 192.00 | -3.47% | 300,300 |
| Oct 8, 2025 | 197.00 | 200.80 | 192.90 | 198.90 | 198.90 | 1.58% | 51,600 |
| Oct 6, 2025 | 192.30 | 199.60 | 190.70 | 195.80 | 195.80 | 0.31% | 58,400 |
| Oct 3, 2025 | 197.30 | 197.30 | 193.70 | 195.20 | 195.20 | -1.21% | 31,200 |
| Oct 2, 2025 | 198.10 | 203.40 | 196.50 | 197.60 | 197.60 | -0.25% | 87,100 |
| Sep 30, 2025 | 196.50 | 201.00 | 192.60 | 198.10 | 198.10 | 0.81% | 187,260 |
| Sep 29, 2025 | 181.20 | 198.00 | 180.30 | 196.50 | 196.50 | 8.56% | 471,800 |
| Sep 26, 2025 | 196.50 | 196.50 | 180.80 | 181.00 | 181.00 | -8.22% | 317,889 |
| Sep 25, 2025 | 200.00 | 204.80 | 192.70 | 197.20 | 197.20 | -0.90% | 269,400 |
| Sep 24, 2025 | 193.00 | 202.40 | 190.70 | 199.00 | 199.00 | 3.11% | 397,767 |
| Sep 23, 2025 | 193.00 | 194.60 | 186.10 | 193.00 | 193.00 | - | 261,900 |
| Sep 22, 2025 | 189.00 | 196.10 | 188.10 | 193.00 | 193.00 | 2.12% | 393,938 |
| Sep 19, 2025 | 194.00 | 197.00 | 182.20 | 189.00 | 189.00 | -4.35% | 932,364 |
| Sep 18, 2025 | 211.00 | 226.40 | 190.50 | 197.60 | 197.60 | -5.99% | 2,627,038 |
| Sep 17, 2025 | 178.20 | 219.80 | 178.20 | 210.20 | 210.20 | 17.96% | 3,185,810 |
| Sep 16, 2025 | 185.50 | 185.50 | 175.10 | 178.20 | 178.20 | -2.41% | 339,800 |
| Sep 15, 2025 | 170.80 | 184.40 | 168.20 | 182.60 | 182.60 | 7.41% | 562,800 |
| Sep 12, 2025 | 165.30 | 172.80 | 164.70 | 170.00 | 170.00 | 3.41% | 359,700 |
| Sep 11, 2025 | 160.40 | 166.10 | 157.10 | 164.40 | 164.40 | 2.49% | 142,200 |
| Sep 10, 2025 | 165.20 | 165.30 | 160.00 | 160.40 | 160.40 | -2.96% | 173,500 |
| Sep 9, 2025 | 171.20 | 171.20 | 163.00 | 165.30 | 165.30 | -2.76% | 135,000 |
| Sep 8, 2025 | 163.00 | 171.00 | 160.90 | 170.00 | 170.00 | 4.29% | 291,800 |
| Sep 5, 2025 | 161.50 | 164.20 | 160.20 | 163.00 | 163.00 | 1.05% | 146,600 |
| Sep 4, 2025 | 168.00 | 172.80 | 160.10 | 161.30 | 161.30 | -4.16% | 221,300 |
| Sep 3, 2025 | 163.90 | 169.50 | 162.30 | 168.30 | 168.30 | 3.44% | 254,698 |
| Sep 2, 2025 | 166.90 | 167.30 | 159.10 | 162.70 | 162.70 | -3.56% | 438,000 |
| Sep 1, 2025 | 168.00 | 172.40 | 161.20 | 168.70 | 168.70 | 0.96% | 240,700 |
| Aug 29, 2025 | 169.10 | 174.00 | 165.00 | 167.10 | 167.10 | -1.71% | 169,500 |
| Aug 28, 2025 | 172.50 | 173.00 | 163.20 | 170.00 | 170.00 | -1.39% | 451,380 |
| Aug 27, 2025 | 179.10 | 182.60 | 172.20 | 172.40 | 172.40 | -3.04% | 335,850 |
| Aug 26, 2025 | 182.60 | 185.00 | 177.20 | 177.80 | 177.80 | -3.21% | 186,200 |
| Aug 25, 2025 | 187.50 | 187.50 | 180.00 | 183.70 | 183.70 | -0.97% | 237,500 |
| Aug 22, 2025 | 176.90 | 190.80 | 176.90 | 185.50 | 185.50 | 4.80% | 502,101 |
| Aug 21, 2025 | 181.70 | 181.80 | 175.80 | 177.00 | 177.00 | -2.59% | 251,500 |
| Aug 20, 2025 | 177.20 | 186.50 | 174.30 | 181.70 | 181.70 | 1.40% | 486,480 |
| Aug 19, 2025 | 175.00 | 180.00 | 173.00 | 179.20 | 179.20 | 2.11% | 500,300 |
| Aug 18, 2025 | 167.90 | 179.00 | 167.00 | 175.50 | 175.50 | 4.71% | 521,078 |
| Aug 15, 2025 | 160.00 | 168.00 | 159.90 | 167.60 | 167.60 | 4.75% | 477,600 |
| Aug 14, 2025 | 165.50 | 169.60 | 159.40 | 160.00 | 160.00 | -3.32% | 378,100 |
| Aug 13, 2025 | 165.50 | 168.60 | 163.70 | 165.50 | 165.50 | 0.49% | 307,095 |
| Aug 12, 2025 | 163.10 | 166.80 | 158.40 | 164.70 | 164.70 | -0.78% | 504,950 |
| Aug 11, 2025 | 151.90 | 173.00 | 151.90 | 166.00 | 166.00 | 9.00% | 1,122,876 |
| Aug 8, 2025 | 157.70 | 157.70 | 151.80 | 152.30 | 152.30 | -3.42% | 279,211 |
| Aug 7, 2025 | 158.10 | 164.20 | 157.00 | 157.70 | 157.70 | -0.25% | 392,000 |
| Aug 6, 2025 | 159.60 | 159.70 | 153.80 | 158.10 | 158.10 | 0.76% | 388,100 |
| Aug 5, 2025 | 149.30 | 160.40 | 149.30 | 156.90 | 156.90 | 5.09% | 612,300 |
| Aug 4, 2025 | 150.00 | 152.90 | 142.70 | 149.30 | 149.30 | -0.67% | 529,670 |
| Aug 1, 2025 | 152.00 | 154.80 | 148.00 | 150.30 | 150.30 | -1.12% | 182,813 |
| Jul 31, 2025 | 152.40 | 157.60 | 151.80 | 152.00 | 152.00 | -1.04% | 140,633 |
| Jul 30, 2025 | 155.00 | 158.20 | 152.60 | 153.60 | 153.60 | -1.79% | 127,270 |
| Jul 29, 2025 | 159.50 | 159.50 | 155.00 | 156.40 | 156.40 | -1.94% | 111,300 |
| Jul 28, 2025 | 160.30 | 160.50 | 154.30 | 159.50 | 159.50 | -0.50% | 297,700 |
| Jul 25, 2025 | 160.00 | 164.50 | 158.90 | 160.30 | 160.30 | -0.37% | 324,510 |
| Jul 24, 2025 | 160.20 | 165.00 | 158.60 | 160.90 | 160.90 | -0.74% | 282,485 |
| Jul 23, 2025 | 160.50 | 169.40 | 160.10 | 162.10 | 162.10 | -1.52% | 310,500 |
| Jul 22, 2025 | 157.10 | 165.40 | 153.00 | 164.60 | 164.60 | 4.71% | 378,900 |
| Jul 21, 2025 | 162.50 | 162.50 | 154.00 | 157.20 | 157.20 | -3.56% | 507,800 |
| Jul 18, 2025 | 167.00 | 168.60 | 157.40 | 163.00 | 163.00 | -3.38% | 789,916 |
| Jul 17, 2025 | 151.90 | 171.20 | 151.60 | 168.70 | 168.70 | 11.28% | 1,633,727 |
| Jul 16, 2025 | 144.10 | 151.70 | 144.00 | 151.60 | 151.60 | 5.42% | 1,375,085 |