Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 137.00
+1.90 (1.41%)
Jan 21, 2026, 4:08 PM HKT
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 122.00 | 122.40 | 119.50 | 121.20 | 121.20 | -1.06% | 77,800 |
| Dec 17, 2025 | 123.40 | 123.90 | 121.20 | 122.50 | 122.50 | -0.08% | 67,500 |
| Dec 16, 2025 | 121.60 | 125.90 | 119.20 | 122.60 | 122.60 | 0.82% | 166,700 |
| Dec 15, 2025 | 126.30 | 126.60 | 119.60 | 121.60 | 121.60 | -4.03% | 174,300 |
| Dec 12, 2025 | 127.50 | 127.50 | 121.80 | 126.70 | 126.70 | 3.51% | 174,300 |
| Dec 11, 2025 | 130.10 | 130.40 | 121.80 | 122.40 | 122.40 | -5.34% | 247,600 |
| Dec 10, 2025 | 125.00 | 132.00 | 124.20 | 129.30 | 129.30 | 2.95% | 196,500 |
| Dec 9, 2025 | 131.20 | 131.20 | 125.40 | 125.60 | 125.60 | -4.27% | 132,200 |
| Dec 8, 2025 | 130.90 | 134.80 | 130.90 | 131.20 | 131.20 | -0.23% | 72,900 |
| Dec 5, 2025 | 129.80 | 133.40 | 128.80 | 131.50 | 131.50 | 0.38% | 64,700 |
| Dec 4, 2025 | 129.80 | 133.60 | 128.40 | 131.00 | 131.00 | 2.02% | 90,400 |
| Dec 3, 2025 | 129.20 | 135.70 | 127.40 | 128.40 | 128.40 | -0.70% | 45,600 |
| Dec 2, 2025 | 131.20 | 131.80 | 129.30 | 129.30 | 129.30 | -2.34% | 58,100 |
| Dec 1, 2025 | 132.00 | 134.20 | 131.80 | 132.40 | 132.40 | -0.23% | 53,400 |
| Nov 28, 2025 | 132.90 | 135.40 | 132.50 | 132.70 | 132.70 | -1.56% | 74,600 |
| Nov 27, 2025 | 133.50 | 136.20 | 132.40 | 134.80 | 134.80 | 1.35% | 80,304 |
| Nov 26, 2025 | 134.70 | 137.90 | 132.00 | 133.00 | 133.00 | -0.45% | 152,700 |
| Nov 25, 2025 | 130.60 | 139.90 | 130.60 | 133.60 | 133.60 | 4.95% | 377,800 |
| Nov 24, 2025 | 126.00 | 134.30 | 125.10 | 127.30 | 127.30 | 2.50% | 342,300 |
| Nov 21, 2025 | 129.70 | 129.70 | 123.50 | 124.20 | 124.20 | -5.34% | 319,500 |
| Nov 20, 2025 | 138.00 | 138.50 | 129.40 | 131.20 | 131.20 | -3.53% | 104,070 |
| Nov 19, 2025 | 138.50 | 138.50 | 133.90 | 136.00 | 136.00 | -0.51% | 70,900 |
| Nov 18, 2025 | 135.40 | 139.80 | 134.60 | 136.70 | 136.70 | -1.58% | 155,498 |
| Nov 17, 2025 | 142.00 | 142.40 | 137.80 | 138.90 | 138.90 | -1.21% | 132,000 |
| Nov 14, 2025 | 145.00 | 146.60 | 140.00 | 140.60 | 140.60 | -5.00% | 115,500 |
| Nov 13, 2025 | 145.80 | 149.50 | 143.20 | 148.00 | 148.00 | 1.58% | 98,444 |
| Nov 12, 2025 | 150.00 | 150.00 | 143.80 | 145.70 | 145.70 | -2.21% | 118,300 |
| Nov 11, 2025 | 155.00 | 158.00 | 148.80 | 149.00 | 149.00 | -3.12% | 75,400 |
| Nov 10, 2025 | 150.10 | 156.00 | 149.10 | 153.80 | 153.80 | 0.52% | 159,100 |