Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 105.70
0.00 (0.00%)
At close: Mar 6, 2026
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.30 | 107.40 | 103.30 | 105.70 | 105.70 | - | 143,000 |
| Mar 5, 2026 | 105.00 | 107.10 | 103.20 | 105.70 | 105.70 | 3.73% | 218,200 |
| Mar 4, 2026 | 105.30 | 106.00 | 97.10 | 101.90 | 101.90 | -3.23% | 585,460 |
| Mar 3, 2026 | 120.40 | 122.60 | 105.00 | 105.30 | 105.30 | -12.32% | 549,700 |
| Mar 2, 2026 | 125.00 | 127.80 | 120.00 | 120.10 | 120.10 | -6.83% | 420,500 |
| Feb 27, 2026 | 127.10 | 129.30 | 126.10 | 128.90 | 128.90 | 1.50% | 323,300 |
| Feb 26, 2026 | 134.00 | 135.00 | 127.00 | 127.00 | 127.00 | -6.89% | 488,400 |
| Feb 25, 2026 | 140.00 | 140.90 | 133.30 | 136.40 | 136.40 | -1.87% | 399,200 |
| Feb 24, 2026 | 140.00 | 140.00 | 135.80 | 139.00 | 139.00 | -0.29% | 190,600 |
| Feb 23, 2026 | 138.00 | 140.80 | 136.00 | 139.40 | 139.40 | 1.98% | 73,000 |
| Feb 20, 2026 | 139.60 | 139.70 | 135.30 | 136.70 | 136.70 | -1.51% | 106,951 |
| Feb 16, 2026 | 146.00 | 146.00 | 136.70 | 138.80 | 138.80 | -4.87% | 68,200 |
| Feb 13, 2026 | 136.00 | 150.00 | 132.90 | 145.90 | 145.90 | 7.28% | 1,130,100 |
| Feb 12, 2026 | 130.60 | 136.90 | 130.10 | 136.00 | 136.00 | 4.13% | 273,700 |
| Feb 11, 2026 | 136.70 | 136.70 | 129.70 | 130.60 | 130.60 | -2.90% | 297,600 |
| Feb 10, 2026 | 139.80 | 139.80 | 134.40 | 134.50 | 134.50 | -2.47% | 302,300 |
| Feb 9, 2026 | 133.00 | 143.50 | 132.40 | 137.90 | 137.90 | 5.51% | 988,661 |
| Feb 6, 2026 | 124.80 | 131.20 | 124.20 | 130.70 | 130.70 | 3.16% | 310,700 |
| Feb 5, 2026 | 126.00 | 126.70 | 124.30 | 126.70 | 126.70 | -1.32% | 143,100 |
| Feb 4, 2026 | 131.40 | 131.40 | 124.10 | 128.40 | 128.40 | -2.65% | 614,000 |
| Feb 3, 2026 | 135.80 | 135.80 | 130.10 | 131.90 | 131.90 | 1.15% | 338,600 |
| Feb 2, 2026 | 133.80 | 137.70 | 129.10 | 130.40 | 130.40 | -4.05% | 357,425 |
| Jan 30, 2026 | 130.00 | 135.90 | 126.60 | 135.90 | 135.90 | 3.82% | 451,800 |
| Jan 29, 2026 | 138.30 | 138.30 | 130.10 | 130.90 | 130.90 | -5.21% | 463,700 |
| Jan 28, 2026 | 133.40 | 140.30 | 133.40 | 138.10 | 138.10 | 4.46% | 707,900 |
| Jan 27, 2026 | 131.00 | 132.90 | 126.80 | 132.20 | 132.20 | 2.48% | 366,300 |
| Jan 26, 2026 | 138.40 | 138.40 | 128.00 | 129.00 | 129.00 | -6.11% | 409,179 |
| Jan 23, 2026 | 139.80 | 139.80 | 133.60 | 137.40 | 137.40 | 0.29% | 171,800 |
| Jan 22, 2026 | 138.30 | 143.20 | 134.20 | 137.00 | 137.00 | - | 490,100 |
| Jan 21, 2026 | 136.50 | 138.00 | 131.00 | 137.00 | 137.00 | 1.41% | 564,100 |
| Jan 20, 2026 | 133.60 | 140.20 | 133.60 | 135.10 | 135.10 | 1.12% | 921,200 |
| Jan 19, 2026 | 136.80 | 136.80 | 133.50 | 133.60 | 133.60 | -2.48% | 425,000 |
| Jan 16, 2026 | 126.20 | 138.50 | 126.20 | 137.00 | 137.00 | 8.21% | 1,370,076 |
| Jan 15, 2026 | 130.10 | 131.10 | 124.00 | 126.60 | 126.60 | -2.62% | 285,000 |
| Jan 14, 2026 | 127.40 | 134.60 | 127.40 | 130.00 | 130.00 | 2.04% | 1,383,840 |
| Jan 13, 2026 | 129.10 | 130.20 | 126.40 | 127.40 | 127.40 | -1.92% | 339,900 |
| Jan 12, 2026 | 134.10 | 134.60 | 127.30 | 129.90 | 129.90 | -0.08% | 277,000 |
| Jan 9, 2026 | 130.00 | 131.30 | 126.30 | 130.00 | 130.00 | - | 428,800 |
| Jan 8, 2026 | 130.90 | 133.00 | 127.60 | 130.00 | 130.00 | -0.69% | 282,200 |
| Jan 7, 2026 | 137.00 | 139.90 | 130.00 | 130.90 | 130.90 | -4.31% | 263,200 |
| Jan 6, 2026 | 142.00 | 142.00 | 135.50 | 136.80 | 136.80 | -1.23% | 125,000 |
| Jan 5, 2026 | 135.00 | 144.00 | 135.00 | 138.50 | 138.50 | 0.14% | 305,200 |
| Jan 2, 2026 | 138.90 | 142.00 | 135.40 | 138.30 | 138.30 | -0.50% | 69,300 |
| Dec 31, 2025 | 133.00 | 142.70 | 128.70 | 139.00 | 139.00 | 6.19% | 431,100 |
| Dec 30, 2025 | 126.00 | 133.30 | 126.00 | 130.90 | 130.90 | 4.64% | 260,100 |
| Dec 29, 2025 | 123.90 | 128.50 | 123.90 | 125.10 | 125.10 | 1.05% | 215,700 |
| Dec 24, 2025 | 124.60 | 126.40 | 123.30 | 123.80 | 123.80 | 0.98% | 37,800 |
| Dec 23, 2025 | 122.40 | 124.40 | 122.40 | 122.60 | 122.60 | -0.16% | 55,400 |
| Dec 22, 2025 | 119.10 | 124.70 | 119.10 | 122.80 | 122.80 | 3.11% | 122,400 |
| Dec 19, 2025 | 121.20 | 122.50 | 119.10 | 119.10 | 119.10 | -1.73% | 65,300 |