CCT Fortis Holdings Limited (HKG:0138)
Hong Kong · Delayed Price · Currency is HKD 0.0620
-0.0010 (-1.59%)
Feb 12, 2026, 1:05 PM HKT
CCT Fortis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.56% | 133,500 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 88,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 538,000 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 528,500 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 616,000 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 863,000 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,878 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 62,750 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.99% | 574,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 1,287,000 |
| Jan 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 574,900 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 541,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 342,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 619,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 553,372 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 340,000 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 912,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 156,500 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 27,250 |
| Jan 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 685,100 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,250 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.32% | 200,000 |
| Jan 8, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.13% | 345,707 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.33% | 466,600 |
| Jan 6, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 38.46% | 1,131,750 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.45% | 560,000 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 5,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Dec 24, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -2.78% | 151,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 14,000 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 76,000 |
| Dec 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.69% | 319,000 |
| Dec 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.41% | 247,500 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 15,000 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 4,000 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.26% | 4,000 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 22,000 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.41% | 412,000 |