Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong
· Delayed Price · Currency is HKD 124.90
+2.80 (2.29%)
Apr 29, 2026, 4:08 PM HKT
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.00 | 129.50 | 118.20 | 125.00 | - | 2.38% | 722,600 |
| Apr 28, 2026 | 128.40 | 130.60 | 121.10 | 122.10 | 122.10 | -4.31% | 273,240 |
| Apr 27, 2026 | 127.30 | 134.60 | 124.50 | 127.60 | 127.60 | 0.24% | 689,822 |
| Apr 24, 2026 | 130.10 | 130.90 | 125.70 | 127.30 | 127.30 | 1.35% | 250,576 |
| Apr 23, 2026 | 133.80 | 133.80 | 125.10 | 125.60 | 125.60 | -3.98% | 154,680 |
| Apr 22, 2026 | 122.50 | 130.80 | 121.20 | 130.80 | 130.80 | 6.51% | 753,172 |
| Apr 21, 2026 | 124.70 | 124.90 | 121.70 | 122.80 | 122.80 | -1.52% | 293,936 |
| Apr 20, 2026 | 120.70 | 127.50 | 120.40 | 124.70 | 124.70 | 3.57% | 641,862 |
| Apr 17, 2026 | 121.60 | 125.60 | 119.10 | 120.40 | 120.40 | -1.15% | 448,700 |
| Apr 16, 2026 | 117.80 | 127.80 | 117.80 | 121.80 | 121.80 | 5.09% | 578,800 |
| Apr 15, 2026 | 115.40 | 122.50 | 114.10 | 115.90 | 115.90 | 2.84% | 325,000 |
| Apr 14, 2026 | 114.00 | 115.00 | 111.30 | 112.70 | 112.70 | -1.14% | 93,000 |
| Apr 13, 2026 | 109.00 | 115.90 | 106.70 | 114.00 | 114.00 | 4.59% | 426,900 |
| Apr 10, 2026 | 103.00 | 113.20 | 103.00 | 109.00 | 109.00 | 7.92% | 536,920 |
| Apr 9, 2026 | 98.65 | 102.60 | 98.25 | 101.00 | 101.00 | 0.70% | 107,400 |
| Apr 8, 2026 | 95.60 | 102.20 | 95.60 | 100.30 | 100.30 | 7.45% | 456,600 |
| Apr 2, 2026 | 98.00 | 98.00 | 92.00 | 93.35 | 93.35 | -4.06% | 177,800 |
| Apr 1, 2026 | 95.05 | 98.45 | 95.05 | 97.30 | 97.30 | 4.40% | 79,000 |
| Mar 31, 2026 | 93.15 | 97.50 | 93.00 | 93.20 | 93.20 | -2.36% | 106,200 |
| Mar 30, 2026 | 97.00 | 99.05 | 95.00 | 95.45 | 95.45 | -3.93% | 91,900 |
| Mar 27, 2026 | 98.90 | 101.20 | 97.25 | 99.35 | 99.35 | 0.40% | 40,372 |
| Mar 26, 2026 | 102.00 | 103.10 | 98.90 | 98.95 | 98.95 | -4.12% | 58,400 |
| Mar 25, 2026 | 101.60 | 103.90 | 100.00 | 103.20 | 103.20 | 3.25% | 79,000 |
| Mar 24, 2026 | 99.00 | 100.80 | 97.00 | 99.95 | 99.95 | 2.88% | 79,000 |
| Mar 23, 2026 | 98.40 | 101.50 | 96.00 | 97.15 | 97.15 | -5.59% | 169,000 |
| Mar 20, 2026 | 104.60 | 104.80 | 101.70 | 102.90 | 102.90 | -1.06% | 85,700 |
| Mar 19, 2026 | 100.00 | 106.60 | 100.00 | 104.00 | 104.00 | -3.17% | 104,200 |
| Mar 18, 2026 | 104.50 | 109.80 | 101.50 | 107.40 | 107.40 | 3.37% | 204,200 |
| Mar 17, 2026 | 110.70 | 110.70 | 103.60 | 103.90 | 103.90 | -2.35% | 121,900 |
| Mar 16, 2026 | 105.00 | 108.00 | 103.50 | 106.40 | 106.40 | 0.09% | 63,900 |
| Mar 13, 2026 | 114.70 | 114.70 | 105.20 | 106.30 | 106.30 | -5.93% | 152,500 |
| Mar 12, 2026 | 111.60 | 114.80 | 108.50 | 113.00 | 113.00 | 1.35% | 194,800 |
| Mar 11, 2026 | 110.00 | 115.60 | 110.00 | 111.50 | 111.50 | 1.64% | 238,200 |
| Mar 10, 2026 | 103.90 | 110.70 | 103.90 | 109.70 | 109.70 | 6.30% | 217,700 |
| Mar 9, 2026 | 103.90 | 103.90 | 98.85 | 103.20 | 103.20 | -2.37% | 313,192 |
| Mar 6, 2026 | 103.30 | 107.40 | 103.30 | 105.70 | 105.70 | - | 143,000 |
| Mar 5, 2026 | 105.00 | 107.10 | 103.20 | 105.70 | 105.70 | 3.73% | 218,200 |
| Mar 4, 2026 | 105.30 | 106.00 | 97.10 | 101.90 | 101.90 | -3.23% | 585,460 |
| Mar 3, 2026 | 120.40 | 122.60 | 105.00 | 105.30 | 105.30 | -12.32% | 549,700 |
| Mar 2, 2026 | 125.00 | 127.80 | 120.00 | 120.10 | 120.10 | -6.83% | 420,500 |
| Feb 27, 2026 | 127.10 | 129.30 | 126.10 | 128.90 | 128.90 | 1.50% | 323,300 |
| Feb 26, 2026 | 134.00 | 135.00 | 127.00 | 127.00 | 127.00 | -6.89% | 488,400 |
| Feb 25, 2026 | 140.00 | 140.90 | 133.30 | 136.40 | 136.40 | -1.87% | 399,200 |
| Feb 24, 2026 | 140.00 | 140.00 | 135.80 | 139.00 | 139.00 | -0.29% | 190,600 |
| Feb 23, 2026 | 138.00 | 140.80 | 136.00 | 139.40 | 139.40 | 1.98% | 73,000 |
| Feb 20, 2026 | 139.60 | 139.70 | 135.30 | 136.70 | 136.70 | -1.51% | 106,951 |
| Feb 16, 2026 | 146.00 | 146.00 | 136.70 | 138.80 | 138.80 | -4.87% | 68,200 |
| Feb 13, 2026 | 136.00 | 150.00 | 132.90 | 145.90 | 145.90 | 7.28% | 1,130,100 |
| Feb 12, 2026 | 130.60 | 136.90 | 130.10 | 136.00 | 136.00 | 4.13% | 273,700 |
| Feb 11, 2026 | 136.70 | 136.70 | 129.70 | 130.60 | 130.60 | -2.90% | 297,600 |
| Feb 10, 2026 | 139.80 | 139.80 | 134.40 | 134.50 | 134.50 | -2.47% | 302,300 |
| Feb 9, 2026 | 133.00 | 143.50 | 132.40 | 137.90 | 137.90 | 5.51% | 988,661 |
| Feb 6, 2026 | 124.80 | 131.20 | 124.20 | 130.70 | 130.70 | 3.16% | 310,700 |
| Feb 5, 2026 | 126.00 | 126.70 | 124.30 | 126.70 | 126.70 | -1.32% | 143,100 |
| Feb 4, 2026 | 131.40 | 131.40 | 124.10 | 128.40 | 128.40 | -2.65% | 614,000 |
| Feb 3, 2026 | 135.80 | 135.80 | 130.10 | 131.90 | 131.90 | 1.15% | 338,600 |
| Feb 2, 2026 | 133.80 | 137.70 | 129.10 | 130.40 | 130.40 | -4.05% | 357,425 |
| Jan 30, 2026 | 130.00 | 135.90 | 126.60 | 135.90 | 135.90 | 3.82% | 451,800 |
| Jan 29, 2026 | 138.30 | 138.30 | 130.10 | 130.90 | 130.90 | -5.21% | 463,700 |
| Jan 28, 2026 | 133.40 | 140.30 | 133.40 | 138.10 | 138.10 | 4.46% | 707,900 |
| Jan 27, 2026 | 131.00 | 132.90 | 126.80 | 132.20 | 132.20 | 2.48% | 366,300 |
| Jan 26, 2026 | 138.40 | 138.40 | 128.00 | 129.00 | 129.00 | -6.11% | 409,179 |
| Jan 23, 2026 | 139.80 | 139.80 | 133.60 | 137.40 | 137.40 | 0.29% | 171,800 |
| Jan 22, 2026 | 138.30 | 143.20 | 134.20 | 137.00 | 137.00 | - | 490,100 |
| Jan 21, 2026 | 136.50 | 138.00 | 131.00 | 137.00 | 137.00 | 1.41% | 564,100 |
| Jan 20, 2026 | 133.60 | 140.20 | 133.60 | 135.10 | 135.10 | 1.12% | 921,200 |
| Jan 19, 2026 | 136.80 | 136.80 | 133.50 | 133.60 | 133.60 | -2.48% | 425,000 |
| Jan 16, 2026 | 126.20 | 138.50 | 126.20 | 137.00 | 137.00 | 8.21% | 1,370,076 |
| Jan 15, 2026 | 130.10 | 131.10 | 124.00 | 126.60 | 126.60 | -2.62% | 285,000 |
| Jan 14, 2026 | 127.40 | 134.60 | 127.40 | 130.00 | 130.00 | 2.04% | 1,383,840 |
| Jan 13, 2026 | 129.10 | 130.20 | 126.40 | 127.40 | 127.40 | -1.92% | 339,900 |
| Jan 12, 2026 | 134.10 | 134.60 | 127.30 | 129.90 | 129.90 | -0.08% | 277,000 |
| Jan 9, 2026 | 130.00 | 131.30 | 126.30 | 130.00 | 130.00 | - | 428,800 |
| Jan 8, 2026 | 130.90 | 133.00 | 127.60 | 130.00 | 130.00 | -0.69% | 282,200 |
| Jan 7, 2026 | 137.00 | 139.90 | 130.00 | 130.90 | 130.90 | -4.31% | 263,200 |
| Jan 6, 2026 | 142.00 | 142.00 | 135.50 | 136.80 | 136.80 | -1.23% | 125,000 |
| Jan 5, 2026 | 135.00 | 144.00 | 135.00 | 138.50 | 138.50 | 0.14% | 305,200 |
| Jan 2, 2026 | 138.90 | 142.00 | 135.40 | 138.30 | 138.30 | -0.50% | 69,300 |
| Dec 31, 2025 | 133.00 | 142.70 | 128.70 | 139.00 | 139.00 | 6.19% | 431,100 |
| Dec 30, 2025 | 126.00 | 133.30 | 126.00 | 130.90 | 130.90 | 4.64% | 260,100 |
| Dec 29, 2025 | 123.90 | 128.50 | 123.90 | 125.10 | 125.10 | 1.05% | 215,700 |
| Dec 24, 2025 | 124.60 | 126.40 | 123.30 | 123.80 | 123.80 | 0.98% | 37,800 |
| Dec 23, 2025 | 122.40 | 124.40 | 122.40 | 122.60 | 122.60 | -0.16% | 55,400 |
| Dec 22, 2025 | 119.10 | 124.70 | 119.10 | 122.80 | 122.80 | 3.11% | 122,400 |
| Dec 19, 2025 | 121.20 | 122.50 | 119.10 | 119.10 | 119.10 | -1.73% | 65,300 |
| Dec 18, 2025 | 122.00 | 122.40 | 119.50 | 121.20 | 121.20 | -1.06% | 77,800 |
| Dec 17, 2025 | 123.40 | 123.90 | 121.20 | 122.50 | 122.50 | -0.08% | 67,500 |
| Dec 16, 2025 | 121.60 | 125.90 | 119.20 | 122.60 | 122.60 | 0.82% | 166,700 |
| Dec 15, 2025 | 126.30 | 126.60 | 119.60 | 121.60 | 121.60 | -4.03% | 174,300 |
| Dec 12, 2025 | 127.50 | 127.50 | 121.80 | 126.70 | 126.70 | 3.51% | 174,300 |
| Dec 11, 2025 | 130.10 | 130.40 | 121.80 | 122.40 | 122.40 | -5.34% | 247,600 |
| Dec 10, 2025 | 125.00 | 132.00 | 124.20 | 129.30 | 129.30 | 2.95% | 196,500 |
| Dec 9, 2025 | 131.20 | 131.20 | 125.40 | 125.60 | 125.60 | -4.27% | 132,200 |
| Dec 8, 2025 | 130.90 | 134.80 | 130.90 | 131.20 | 131.20 | -0.23% | 72,900 |
| 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 |