CHTC Fong's International Company Limited (HKG:0641)
Hong Kong · Delayed Price · Currency is HKD 0.3350
+0.0050 (1.52%)
Apr 10, 2026, 10:37 AM HKT
HKG:0641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 1.52% | 12,000 |
| Apr 9, 2026 | 0.34 | 0.33 | 0.28 | 0.33 | 0.33 | 10.00% | 296,000 |
| Apr 8, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 60,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,000 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 18,000 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,000 |
| Mar 27, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 94,000 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 32,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -8.20% | 308,000 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 28,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -9.09% | 620,000 |
| Mar 17, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 314,000 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 14,000 |
| Mar 13, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | - | 266,000 |
| Mar 12, 2026 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | 5.00% | 116,400 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 374,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 18,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 6,000 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 340,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 52,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 46,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 2,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 20,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Feb 12, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -6.78% | 90,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 6, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 28,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 14,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 280,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 8,000 |
| Jan 29, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 74,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 400 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 38,000 |