Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 158.00
-6.40 (-3.89%)
Oct 31, 2025, 4:08 PM HKT
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 164.10 | 164.80 | 157.70 | 158.00 | 158.00 | -3.89% | 217,700 |
| Oct 30, 2025 | 169.00 | 169.10 | 160.30 | 164.40 | 164.40 | -2.72% | 186,800 |
| Oct 28, 2025 | 170.70 | 173.30 | 167.80 | 169.00 | 169.00 | -2.82% | 106,100 |
| Oct 27, 2025 | 165.90 | 175.30 | 165.90 | 173.90 | 173.90 | 6.10% | 255,202 |
| Oct 24, 2025 | 160.00 | 166.20 | 160.00 | 163.90 | 163.90 | 3.67% | 132,400 |
| Oct 23, 2025 | 163.10 | 163.60 | 155.60 | 158.10 | 158.10 | -3.07% | 172,100 |
| Oct 22, 2025 | 163.00 | 166.10 | 161.10 | 163.10 | 163.10 | -0.12% | 77,300 |
| Oct 21, 2025 | 164.00 | 166.70 | 163.00 | 163.30 | 163.30 | 0.43% | 172,900 |
| Oct 20, 2025 | 165.50 | 168.80 | 161.70 | 162.60 | 162.60 | -1.39% | 140,800 |
| Oct 17, 2025 | 169.90 | 171.50 | 163.30 | 164.90 | 164.90 | -2.08% | 110,700 |
| Oct 16, 2025 | 174.00 | 174.10 | 167.00 | 168.40 | 168.40 | -3.22% | 125,968 |
| Oct 15, 2025 | 169.40 | 176.00 | 167.00 | 174.00 | 174.00 | 3.20% | 260,150 |
| Oct 14, 2025 | 181.00 | 182.20 | 168.50 | 168.60 | 168.60 | -6.44% | 251,100 |
| Oct 13, 2025 | 170.80 | 186.00 | 165.40 | 180.20 | 180.20 | 1.64% | 292,888 |
| Oct 10, 2025 | 191.20 | 192.60 | 177.00 | 177.30 | 177.30 | -7.66% | 274,647 |
| Oct 9, 2025 | 198.80 | 205.00 | 187.00 | 192.00 | 192.00 | -3.47% | 300,300 |
| Oct 8, 2025 | 197.00 | 200.80 | 192.90 | 198.90 | 198.90 | 1.58% | 51,700 |
| Oct 6, 2025 | 192.30 | 199.60 | 190.70 | 195.80 | 195.80 | 0.31% | 58,400 |
| Oct 3, 2025 | 197.30 | 197.30 | 193.70 | 195.20 | 195.20 | -1.21% | 31,300 |
| Oct 2, 2025 | 198.10 | 203.40 | 196.50 | 197.60 | 197.60 | -0.25% | 87,200 |
| Sep 30, 2025 | 196.50 | 201.00 | 192.60 | 198.10 | 198.10 | 0.81% | 187,960 |
| Sep 29, 2025 | 181.20 | 198.00 | 180.30 | 196.50 | 196.50 | - | 472,000 |
| Sep 28, 2025 | 181.20 | 198.00 | 180.30 | 196.50 | 196.50 | 8.56% | 471,800 |
| Sep 26, 2025 | 196.50 | 196.50 | 180.80 | 181.00 | 181.00 | -8.22% | 318,089 |
| Sep 25, 2025 | 200.00 | 204.80 | 192.70 | 197.20 | 197.20 | -0.90% | 317,889 |
| Sep 24, 2025 | 193.00 | 202.40 | 190.70 | 199.00 | 199.00 | 3.11% | 397,767 |
| Sep 23, 2025 | 193.00 | 194.60 | 186.10 | 193.00 | 193.00 | - | 262,200 |
| Sep 22, 2025 | 189.00 | 196.10 | 188.10 | 193.00 | 193.00 | 2.12% | 393,938 |
| Sep 19, 2025 | 194.00 | 197.00 | 182.20 | 189.00 | 189.00 | -4.35% | 932,364 |
| Sep 18, 2025 | 211.00 | 226.40 | 190.50 | 197.60 | 197.60 | -5.99% | 2,627,238 |
| Sep 17, 2025 | 178.20 | 219.80 | 178.20 | 210.20 | 210.20 | 17.96% | 3,186,310 |
| Sep 16, 2025 | 185.50 | 185.50 | 175.10 | 178.20 | 178.20 | -2.41% | 339,800 |
| Sep 15, 2025 | 170.80 | 184.40 | 168.20 | 182.60 | 182.60 | 7.41% | 562,900 |
| Sep 12, 2025 | 165.30 | 172.80 | 164.70 | 170.00 | 170.00 | 3.41% | 359,700 |
| Sep 11, 2025 | 160.40 | 166.10 | 157.10 | 164.40 | 164.40 | 2.49% | 142,300 |
| Sep 10, 2025 | 165.20 | 165.30 | 160.00 | 160.40 | 160.40 | -2.96% | 173,900 |
| Sep 9, 2025 | 171.20 | 171.20 | 163.00 | 165.30 | 165.30 | -2.76% | 135,100 |
| Sep 8, 2025 | 163.00 | 171.00 | 160.90 | 170.00 | 170.00 | 4.29% | 292,000 |
| Sep 5, 2025 | 161.50 | 164.20 | 160.20 | 163.00 | 163.00 | 1.05% | 147,200 |
| Sep 4, 2025 | 168.00 | 172.80 | 160.10 | 161.30 | 161.30 | -4.16% | 222,300 |
| Sep 3, 2025 | 163.90 | 169.50 | 162.30 | 168.30 | 168.30 | 3.44% | 254,798 |
| Sep 2, 2025 | 166.90 | 167.30 | 159.10 | 162.70 | 162.70 | -3.56% | 438,000 |
| Sep 1, 2025 | 168.00 | 172.40 | 161.20 | 168.70 | 168.70 | 0.96% | 240,800 |
| Aug 29, 2025 | 169.10 | 174.00 | 165.00 | 167.10 | 167.10 | -1.71% | 169,500 |
| Aug 28, 2025 | 172.50 | 173.00 | 163.20 | 170.00 | 170.00 | -1.39% | 451,480 |
| Aug 27, 2025 | 179.10 | 182.60 | 172.20 | 172.40 | 172.40 | -3.04% | 336,150 |
| Aug 26, 2025 | 182.60 | 185.00 | 177.20 | 177.80 | 177.80 | -3.21% | 186,200 |
| Aug 25, 2025 | 187.50 | 187.50 | 180.00 | 183.70 | 183.70 | -0.97% | 237,700 |
| Aug 22, 2025 | 176.90 | 190.80 | 176.90 | 185.50 | 185.50 | 4.80% | 502,201 |
| Aug 21, 2025 | 181.70 | 181.80 | 175.80 | 177.00 | 177.00 | -2.59% | 251,500 |