China Fortune Holdings Limited (HKG:0110)
Hong Kong · Delayed Price · Currency is HKD 0.2200
0.00 (0.00%)
Jan 22, 2026, 3:04 PM HKT
China Fortune Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 12,000 |
| May 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 144,000 |
| May 27, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | 100,000 |
| May 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 300,000 |
| May 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 312,000 |
| May 21, 2026 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44 | -2.22% | 12,000 |
| May 20, 2026 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | -4.26% | 188,000 |
| May 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| May 18, 2026 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | -2.08% | 12,000 |
| May 15, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 96,000 |
| May 14, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 212,000 |
| May 13, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 40,000 |
| May 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 116,000 |
| May 11, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -5.77% | 37,000 |
| May 8, 2026 | 0.50 | 0.58 | 0.50 | 0.52 | 0.52 | 15.56% | 32,000 |
| May 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 180,000 |
| May 6, 2026 | 0.49 | 0.49 | 0.46 | 0.45 | 0.45 | -6.25% | 292,000 |
| May 5, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | 3.23% | 24,000 |
| May 4, 2026 | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | -3.12% | 66,800 |
| Apr 30, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 104,000 |
| Apr 29, 2026 | 0.50 | 0.52 | 0.44 | 0.50 | 0.50 | -1.00% | 200,000 |
| Apr 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 56,000 |
| Apr 27, 2026 | 0.51 | 0.51 | 0.43 | 0.50 | 0.50 | -1.96% | 480,000 |
| Apr 24, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 40,000 |
| Apr 23, 2026 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 550,800 |
| Apr 22, 2026 | 0.51 | 0.57 | 0.51 | 0.52 | 0.52 | -5.45% | 356,000 |
| Apr 21, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 592,000 |
| Apr 20, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -3.85% | 324,000 |
| Apr 17, 2026 | 0.54 | 0.62 | 0.45 | 0.52 | 0.52 | 8.33% | 1,926,800 |
| Apr 16, 2026 | 0.42 | 0.52 | 0.42 | 0.48 | 0.48 | 20.00% | 2,091,887 |
| Apr 15, 2026 | 0.37 | 0.44 | 0.37 | 0.40 | 0.40 | 2.56% | 1,092,000 |
| Apr 14, 2026 | 0.42 | 0.43 | 0.36 | 0.39 | 0.39 | -1.27% | 2,529,600 |
| Apr 13, 2026 | 0.44 | 0.55 | 0.36 | 0.40 | 0.40 | 2.60% | 8,864,685 |
| Apr 10, 2026 | 0.28 | 0.43 | 0.25 | 0.39 | 0.39 | 40.00% | 3,825,200 |
| Apr 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.58% | 603,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 608,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 636,000 |
| Apr 1, 2026 | 0.26 | 0.30 | 0.23 | 0.25 | 0.25 | 25.64% | 1,792,403 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 36,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.31% | 36,200 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 4,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |