CHTC Fong's International Company Limited (HKG:0641)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0050 (-1.15%)
Apr 30, 2026, 9:18 AM HKT
HKG:0641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 29, 2026 | 0.41 | 0.44 | 0.38 | 0.44 | 0.44 | -1.14% | 228,000 |
| Apr 28, 2026 | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | 6.02% | 14,000 |
| Apr 27, 2026 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | - | 134,000 |
| Apr 24, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 15.28% | 1,224,000 |
| Apr 23, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 8,000 |
| Apr 22, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 354,000 |
| Apr 21, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,818,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 224,000 |
| Apr 17, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.45% | 36,000 |
| Apr 16, 2026 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | 2.99% | 8,000 |
| Apr 15, 2026 | 0.34 | 0.38 | 0.32 | 0.34 | 0.34 | 1.52% | 256,000 |
| Apr 14, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -1.49% | 20,000 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| 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 |