CCT Fortis Holdings Limited (HKG:0138)
Hong Kong · Delayed Price · Currency is HKD 0.5900
0.00 (0.00%)
At close: Mar 27, 2026
CCT Fortis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 26, 2026 | 0.61 | 0.61 | 0.61 | 0.59 | 0.59 | 7.27% | 5,000 |
| Mar 25, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -8.33% | 18,100 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 20, 2026 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | 9.09% | 35,025 |
| Mar 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 600 |
| Mar 18, 2026 | 0.53 | 0.64 | 0.53 | 0.55 | 0.55 | 5.77% | 80,030 |
| Mar 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.14% | 27,200 |
| Mar 16, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -17.65% | 16,600 |
| Mar 13, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 30.77% | 11,000 |
| Mar 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.14% | - |
| Mar 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 10, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -12.50% | - |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| 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 |