CCT Fortis Holdings Limited (HKG:0138)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0200 (3.08%)
Feb 28, 2026, 10:15 AM HKT
CCT Fortis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Mar 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Feb 26, 2026 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 3.08% | 28,085 |
| Feb 25, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 16,100 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 16,800 |
| Feb 23, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 33,590 |
| Feb 20, 2026 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | 3.17% | 22,900 |
| Feb 16, 2026 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -3.08% | 57,800 |
| Feb 13, 2026 | 0.63 | 0.69 | 0.63 | 0.65 | 0.65 | 4.84% | 43,480 |
| Feb 12, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 3,350 |
| Feb 11, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 95,075 |
| Feb 10, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 8,800 |
| Feb 9, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 53,800 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 52,850 |
| Feb 5, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | -2.94% | 61,600 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 86,300 |
| Feb 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 887 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 29, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 6,275 |
| Jan 28, 2026 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 2.99% | 57,400 |
| Jan 27, 2026 | 0.72 | 0.72 | 0.65 | 0.67 | 0.67 | -6.94% | 128,700 |
| Jan 26, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 57,490 |
| Jan 23, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 5.80% | 54,100 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 34,200 |
| Jan 21, 2026 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -4.23% | 61,900 |
| Jan 20, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 55,337 |
| Jan 19, 2026 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 34,000 |
| Jan 16, 2026 | 0.71 | 0.73 | 0.66 | 0.73 | 0.73 | 2.82% | 91,200 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | 15,650 |
| Jan 14, 2026 | 0.72 | 0.73 | 0.72 | 0.74 | 0.74 | -1.33% | 2,725 |
| Jan 13, 2026 | 0.72 | 0.76 | 0.70 | 0.75 | 0.75 | -1.32% | 68,510 |
| Jan 12, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 425 |
| Jan 9, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -7.32% | 20,000 |
| Jan 8, 2026 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | 5.13% | 34,570 |
| Jan 7, 2026 | 0.92 | 0.92 | 0.75 | 0.78 | 0.78 | -13.33% | 46,660 |
| Jan 6, 2026 | 0.65 | 0.90 | 0.65 | 0.90 | 0.90 | 38.46% | 113,175 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -8.45% | 56,000 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 500 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 700 |
| Dec 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 600 |
| Dec 24, 2025 | 0.76 | 0.85 | 0.70 | 0.70 | 0.70 | -2.78% | 15,100 |
| Dec 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |