China Fortune Holdings Limited (HKG:0110)
Hong Kong · Delayed Price · Currency is HKD 0.3950
0.00 (0.00%)
Oct 7, 2026, 10:31 AM HKT
China Fortune Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 160,000 |
| Oct 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 100,000 |
| Oct 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 2, 2026 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -14.74% | 256,000 |
| Sep 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60,000 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -7.77% | 26,000 |
| Sep 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.04% | 284,000 |
| Sep 23, 2026 | 0.54 | 0.56 | 0.50 | 0.56 | 0.56 | - | 268,000 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.54 | 0.56 | 0.56 | -9.68% | 560,000 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -7.46% | 24,000 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Sep 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | 4,000 |
| Sep 16, 2026 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 9.02% | 28,400 |
| Sep 15, 2026 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -11.59% | 28,000 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 32,000 |
| Sep 11, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.65% | 32,000 |
| Sep 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 80,000 |
| Sep 9, 2026 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 10.48% | 24,000 |
| Sep 8, 2026 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -10.79% | 439,000 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6,000 |
| Sep 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 20,000 |
| Sep 2, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -7.89% | 204,000 |
| Sep 1, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 16,000 |
| Aug 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 13,600 |
| Aug 28, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 44,000 |
| Aug 27, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -4.46% | 39,600 |
| Aug 26, 2026 | 0.70 | 0.82 | 0.68 | 0.79 | 0.79 | 12.14% | 1,095,000 |
| Aug 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 40,000 |
| Aug 24, 2026 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 0.68% | 395,600 |
| Aug 21, 2026 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | 2.08% | 556,000 |
| Aug 20, 2026 | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | 2.86% | 571,000 |
| Aug 19, 2026 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | -6.67% | 391,000 |
| Aug 18, 2026 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -1.32% | 36,000 |
| Aug 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 16,000 |
| Aug 14, 2026 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | -5.63% | 184,000 |
| Aug 13, 2026 | 0.72 | 0.85 | 0.71 | 0.80 | 0.80 | 11.11% | 1,719,308 |
| Aug 12, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 664,000 |
| Aug 11, 2026 | 0.63 | 0.78 | 0.63 | 0.70 | 0.70 | 10.24% | 947,000 |
| Aug 10, 2026 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 5.83% | 60,000 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -9.09% | 8,000 |
| Aug 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 25,000 |
| Aug 5, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 416,000 |
| Aug 4, 2026 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -2.82% | 481,516 |
| Aug 3, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | - | 320,000 |
| Jul 31, 2026 | 0.75 | 0.75 | 0.64 | 0.71 | 0.71 | -5.33% | 1,568,000 |
| Jul 30, 2026 | 0.70 | 0.80 | 0.61 | 0.75 | 0.75 | -6.25% | 9,083,200 |
| Jul 29, 2026 | 0.77 | 0.84 | 0.73 | 0.80 | 0.80 | 2.56% | 2,352,000 |