CCT Fortis Holdings Limited (HKG:0138)
Hong Kong · Delayed Price · Currency is HKD 0.5100
-0.0300 (-5.56%)
Apr 17, 2026, 3:05 PM HKT
CCT Fortis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -5.56% | 30,535 |
| Apr 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,200 |
| Apr 15, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 15,325 |
| Apr 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 25,160 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,250 |
| Apr 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Apr 8, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 25 |
| Apr 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.81% | 20,200 |
| Apr 1, 2026 | 0.51 | 0.68 | 0.51 | 0.64 | 0.64 | 20.75% | 25,150 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 30, 2026 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -10.17% | 21,250 |
| 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 | - | - |