Skip to main content
logo
CCT Fortis Holdings Limited (HKG:0138)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0680
-0.0030 (-4.23%)
Jan 21, 2026, 3:46 PM HKT

CCT Fortis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.070.070.070.07--4.11%340,000
Jan 16, 20260.070.070.070.070.072.82%912,000
Jan 15, 20260.070.070.070.070.07-4.05%156,500
Jan 14, 20260.070.070.070.070.07-1.33%27,250
Jan 13, 20260.070.080.070.080.08-1.32%685,100
Jan 12, 20260.080.080.080.080.08-4,250
Jan 9, 20260.080.080.080.080.08-7.32%200,000
Jan 8, 20260.080.090.080.080.085.13%345,707
Jan 7, 20260.090.090.080.080.08-13.33%466,600
Jan 6, 20260.070.090.070.090.0938.46%1,131,750
Jan 5, 20260.070.070.060.070.07-8.45%560,000
Jan 2, 20260.070.070.070.070.071.43%5,000
Dec 31, 20250.070.070.070.070.07-7,000
Dec 30, 20250.070.070.070.070.07--
Dec 29, 20250.070.070.070.070.07-6,000
Dec 24, 20250.080.090.070.070.07-2.78%151,000
Dec 23, 20250.070.070.070.070.07--
Dec 22, 20250.070.070.070.070.07-1
Dec 19, 20250.070.070.070.070.07--
Dec 18, 20250.070.070.070.070.07--
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.080.070.070.07-1.37%14,000
Dec 15, 20250.070.070.070.070.071.39%76,000
Dec 12, 20250.070.080.070.070.07-7.69%319,000
Dec 11, 20250.070.080.070.080.085.41%247,500
Dec 10, 20250.070.070.070.070.07--
Dec 9, 20250.070.070.070.070.071.37%15,000
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.071.39%4,000
Dec 4, 20250.070.070.070.070.07--
Dec 3, 20250.080.080.070.070.07-5.26%4,000
Dec 2, 20250.080.080.070.080.084.11%22,000
Dec 1, 20250.080.080.070.070.07-6.41%412,000
Nov 28, 20250.080.080.070.080.089.86%1,274,200
Nov 27, 20250.070.070.070.070.07-5.33%5,750
Nov 26, 20250.080.080.070.080.08-54,000
Nov 25, 20250.080.080.080.080.08-3.85%5,500
Nov 24, 20250.070.080.070.080.085.41%28,122
Nov 21, 20250.080.080.070.070.07-1.33%158,000
Nov 20, 20250.080.080.080.080.08-1.32%15,150
Nov 19, 20250.080.080.080.080.08--
Nov 18, 20250.080.080.080.080.081.33%7,000
Nov 17, 20250.080.080.080.080.08-5,000
Nov 14, 20250.080.080.080.080.08--
Nov 13, 20250.080.080.080.080.08-1.32%6,000
Nov 12, 20250.070.080.070.080.08-85,500
Nov 11, 20250.080.080.080.080.081.33%-
Nov 10, 20250.080.080.080.080.08-6.25%69,619
Nov 7, 20250.080.080.080.080.08-3.61%-
Nov 6, 20250.080.080.080.080.083.75%90,000