Skip to main content
Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
105.70
+2.50 (2.42%)
Mar 10, 2026, 9:53 AM HKT

HKG:1304 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.90103.9098.85103.20103.20-2.37%313,192
Mar 6, 2026103.30107.40103.30105.70105.70-143,000
Mar 5, 2026105.00107.10103.20105.70105.703.73%218,200
Mar 4, 2026105.30106.0097.10101.90101.90-3.23%585,460
Mar 3, 2026120.40122.60105.00105.30105.30-12.32%549,700
Mar 2, 2026125.00127.80120.00120.10120.10-6.83%420,500
Feb 27, 2026127.10129.30126.10128.90128.901.50%323,300
Feb 26, 2026134.00135.00127.00127.00127.00-6.89%488,400
Feb 25, 2026140.00140.90133.30136.40136.40-1.87%399,200
Feb 24, 2026140.00140.00135.80139.00139.00-0.29%190,600
Feb 23, 2026138.00140.80136.00139.40139.401.98%73,000
Feb 20, 2026139.60139.70135.30136.70136.70-1.51%106,951
Feb 16, 2026146.00146.00136.70138.80138.80-4.87%68,200
Feb 13, 2026136.00150.00132.90145.90145.907.28%1,130,100
Feb 12, 2026130.60136.90130.10136.00136.004.13%273,700
Feb 11, 2026136.70136.70129.70130.60130.60-2.90%297,600
Feb 10, 2026139.80139.80134.40134.50134.50-2.47%302,300
Feb 9, 2026133.00143.50132.40137.90137.905.51%988,661
Feb 6, 2026124.80131.20124.20130.70130.703.16%310,700
Feb 5, 2026126.00126.70124.30126.70126.70-1.32%143,100
Feb 4, 2026131.40131.40124.10128.40128.40-2.65%614,000
Feb 3, 2026135.80135.80130.10131.90131.901.15%338,600
Feb 2, 2026133.80137.70129.10130.40130.40-4.05%357,425
Jan 30, 2026130.00135.90126.60135.90135.903.82%451,800
Jan 29, 2026138.30138.30130.10130.90130.90-5.21%463,700
Jan 28, 2026133.40140.30133.40138.10138.104.46%707,900
Jan 27, 2026131.00132.90126.80132.20132.202.48%366,300
Jan 26, 2026138.40138.40128.00129.00129.00-6.11%409,179
Jan 23, 2026139.80139.80133.60137.40137.400.29%171,800
Jan 22, 2026138.30143.20134.20137.00137.00-490,100
Jan 21, 2026136.50138.00131.00137.00137.001.41%564,100
Jan 20, 2026133.60140.20133.60135.10135.101.12%921,200
Jan 19, 2026136.80136.80133.50133.60133.60-2.48%425,000
Jan 16, 2026126.20138.50126.20137.00137.008.21%1,370,076
Jan 15, 2026130.10131.10124.00126.60126.60-2.62%285,000
Jan 14, 2026127.40134.60127.40130.00130.002.04%1,383,840
Jan 13, 2026129.10130.20126.40127.40127.40-1.92%339,900
Jan 12, 2026134.10134.60127.30129.90129.90-0.08%277,000
Jan 9, 2026130.00131.30126.30130.00130.00-428,800
Jan 8, 2026130.90133.00127.60130.00130.00-0.69%282,200
Jan 7, 2026137.00139.90130.00130.90130.90-4.31%263,200
Jan 6, 2026142.00142.00135.50136.80136.80-1.23%125,000
Jan 5, 2026135.00144.00135.00138.50138.500.14%305,200
Jan 2, 2026138.90142.00135.40138.30138.30-0.50%69,300
Dec 31, 2025133.00142.70128.70139.00139.006.19%431,100
Dec 30, 2025126.00133.30126.00130.90130.904.64%260,100
Dec 29, 2025123.90128.50123.90125.10125.101.05%215,700
Dec 24, 2025124.60126.40123.30123.80123.800.98%37,800
Dec 23, 2025122.40124.40122.40122.60122.60-0.16%55,400
Dec 22, 2025119.10124.70119.10122.80122.803.11%122,400
Dec 19, 2025121.20122.50119.10119.10119.10-1.73%65,300
Dec 18, 2025122.00122.40119.50121.20121.20-1.06%77,800
Dec 17, 2025123.40123.90121.20122.50122.50-0.08%67,500
Dec 16, 2025121.60125.90119.20122.60122.600.82%166,700
Dec 15, 2025126.30126.60119.60121.60121.60-4.03%174,300
Dec 12, 2025127.50127.50121.80126.70126.703.51%174,300
Dec 11, 2025130.10130.40121.80122.40122.40-5.34%247,600
Dec 10, 2025125.00132.00124.20129.30129.302.95%196,500
Dec 9, 2025131.20131.20125.40125.60125.60-4.27%132,200
Dec 8, 2025130.90134.80130.90131.20131.20-0.23%72,900
Dec 5, 2025129.80133.40128.80131.50131.500.38%64,700
Dec 4, 2025129.80133.60128.40131.00131.002.02%90,400
Dec 3, 2025129.20135.70127.40128.40128.40-0.70%45,600
Dec 2, 2025131.20131.80129.30129.30129.30-2.34%58,100
Dec 1, 2025132.00134.20131.80132.40132.40-0.23%53,400
Nov 28, 2025132.90135.40132.50132.70132.70-1.56%74,600
Nov 27, 2025133.50136.20132.40134.80134.801.35%80,304
Nov 26, 2025134.70137.90132.00133.00133.00-0.45%152,700
Nov 25, 2025130.60139.90130.60133.60133.604.95%377,800
Nov 24, 2025126.00134.30125.10127.30127.302.50%342,300
Nov 21, 2025129.70129.70123.50124.20124.20-5.34%319,500
Nov 20, 2025138.00138.50129.40131.20131.20-3.53%104,070
Nov 19, 2025138.50138.50133.90136.00136.00-0.51%70,900
Nov 18, 2025135.40139.80134.60136.70136.70-1.58%155,498
Nov 17, 2025142.00142.40137.80138.90138.90-1.21%132,000
Nov 14, 2025145.00146.60140.00140.60140.60-5.00%115,500
Nov 13, 2025145.80149.50143.20148.00148.001.58%98,444
Nov 12, 2025150.00150.00143.80145.70145.70-2.21%118,300
Nov 11, 2025155.00158.00148.80149.00149.00-3.12%75,400
Nov 10, 2025150.10156.00149.10153.80153.800.52%159,100
Nov 7, 2025156.30159.10151.70153.00153.00-5.09%156,888
Nov 6, 2025150.80162.10149.00161.20161.208.26%201,360
Nov 5, 2025146.00151.00143.80148.90148.90-0.33%147,330
Nov 4, 2025152.60158.20148.50149.40149.40-6.16%206,700
Nov 3, 2025159.00159.20153.40159.20159.200.76%82,200
Oct 31, 2025164.10164.80157.70158.00158.00-3.89%217,600
Oct 30, 2025169.00169.10160.30164.40164.40-2.72%186,800
Oct 28, 2025170.70173.30167.80169.00169.00-2.82%106,000
Oct 27, 2025165.90175.30165.90173.90173.906.10%255,202
Oct 24, 2025160.00166.20160.00163.90163.903.67%132,300
Oct 23, 2025163.10163.60155.60158.10158.10-3.07%172,000
Oct 22, 2025163.00166.10161.10163.10163.10-0.12%77,200
Oct 21, 2025164.00166.70163.00163.30163.300.43%172,600
Oct 20, 2025165.50168.80161.70162.60162.60-1.39%140,800
Oct 17, 2025169.90171.50163.30164.90164.90-2.08%110,600
Oct 16, 2025174.00174.10167.00168.40168.40-3.22%125,868
Oct 15, 2025169.40176.00167.00174.00174.003.20%260,050
Oct 14, 2025181.00182.20168.50168.60168.60-6.44%250,800
Oct 13, 2025170.80186.00165.40180.20180.201.64%292,888
Oct 10, 2025191.20192.60177.00177.30177.30-7.66%274,547