CCT Fortis Holdings Limited 0138
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.3250-0.08 (-20.73%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.32 | -20.73% | HKD 0.41 | HKD 0.41 | HKD 0.32 | 254.80K |
| 2026-09-30 | HKD 0.41 | -11.83% | HKD 0.44 | HKD 0.50 | HKD 0.41 | 695.00K |
| 2026-09-29 | HKD 0.47 | +29.17% | HKD 0.31 | HKD 0.51 | HKD 0.31 | 1.54M |
| 2026-09-28 | HKD 0.36 | +20.00% | HKD 0.31 | HKD 0.49 | HKD 0.29 | 1.26M |
| 2026-09-25 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-24 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-23 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-22 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-21 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-18 | HKD 0.30 | +9.09% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 16.05K |
| 2026-09-17 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-15 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.00K |
| 2026-09-14 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-11 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-10 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 13.20K |
| 2026-09-09 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-08 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-07 | HKD 0.30 | +7.14% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-09-04 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-03 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-02 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-01 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-31 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-28 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-27 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-26 | HKD 0.27 | -10.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 5.53K |
| 2026-08-25 | HKD 0.30 | +3.45% | HKD 0.27 | HKD 0.30 | HKD 0.27 | 30.00K |
| 2026-08-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-21 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-20 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 60.75K |
| 2026-08-19 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-18 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 9.38K |
| 2026-08-17 | HKD 0.30 | -9.09% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-14 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-13 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-12 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-11 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-10 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-07 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-06 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-05 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-04 | HKD 0.33 | +10.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 10.00K |
| 2026-08-03 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-31 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-30 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-29 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-28 | HKD 0.30 | -7.69% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-27 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-24 | HKD 0.32 | +3.17% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-22 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 14.80K |
| 2026-07-21 | HKD 0.31 | -10.00% | HKD 0.32 | HKD 0.35 | HKD 0.31 | 30.00K |
| 2026-07-20 | HKD 0.35 | +9.38% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 10.00K |
| 2026-07-17 | HKD 0.32 | -8.57% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-16 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-15 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-14 | HKD 0.35 | -12.50% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 10.00K |
| 2026-07-13 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-10 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-09 | HKD 0.40 | +23.08% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 5.00K |
| 2026-07-08 | HKD 0.32 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-07 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-06 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-03 | HKD 0.32 | -4.41% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 30.00K |
| 2026-07-02 | HKD 0.34 | -9.33% | HKD 0.30 | HKD 0.34 | HKD 0.30 | 80.00K |
| 2026-06-30 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-29 | HKD 0.38 | +7.14% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 11.60K |
| 2026-06-26 | HKD 0.35 | -11.39% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 25.85K |
| 2026-06-25 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-23 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-22 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-18 | HKD 0.40 | -9.20% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-15 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-12 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-11 | HKD 0.44 | -2.25% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-09 | HKD 0.44 | +4.71% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 15.55K |
| 2026-06-08 | HKD 0.43 | +18.06% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 10.44K |
| 2026-06-05 | HKD 0.36 | -8.86% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-04 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-03 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-02 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 35.08K |
| 2026-06-01 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-05-29 | HKD 0.40 | +5.33% | HKD 0.35 | HKD 0.40 | HKD 0.35 | 40.00K |
| 2026-05-28 | HKD 0.38 | -10.71% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 44.20K |
| 2026-05-27 | HKD 0.42 | -4.55% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |