Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 117.90
0.00 (0.00%)
Aug 24, 2026, 4:08 PM HKT
HKG:1304 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 118.00 | 123.70 | 115.60 | 117.90 | 117.90 | - | 168,000 |
| Aug 21, 2026 | 113.60 | 122.00 | 113.60 | 117.90 | 117.90 | 8.36% | 548,000 |
| Aug 20, 2026 | 111.00 | 111.00 | 106.70 | 108.80 | 108.80 | 0.83% | 87,400 |
| Aug 19, 2026 | 117.80 | 117.80 | 107.90 | 107.90 | 107.90 | -8.64% | 180,700 |
| Aug 18, 2026 | 121.50 | 123.90 | 116.80 | 118.10 | 118.10 | -2.32% | 251,640 |
| Aug 17, 2026 | 111.50 | 122.90 | 108.80 | 120.90 | 120.90 | 12.78% | 360,700 |
| Aug 14, 2026 | 109.50 | 109.50 | 106.10 | 107.20 | 107.20 | 1.13% | 84,200 |
| Aug 13, 2026 | 108.40 | 110.50 | 105.50 | 106.00 | 106.00 | -0.09% | 135,200 |
| Aug 12, 2026 | 105.60 | 107.70 | 105.50 | 106.10 | 106.10 | 0.47% | 64,180 |
| Aug 11, 2026 | 106.30 | 107.60 | 103.60 | 105.60 | 105.60 | -2.13% | 224,600 |
| Aug 10, 2026 | 110.30 | 111.00 | 106.30 | 107.90 | 107.90 | -3.05% | 81,604 |
| Aug 7, 2026 | 107.70 | 112.20 | 105.80 | 111.30 | 111.30 | 3.63% | 182,800 |
| Aug 6, 2026 | 108.20 | 111.50 | 106.20 | 107.40 | 107.40 | -0.83% | 144,900 |
| Aug 5, 2026 | 109.40 | 110.90 | 106.40 | 108.30 | 108.30 | 1.88% | 183,204 |
| Aug 4, 2026 | 104.00 | 108.20 | 100.90 | 106.30 | 106.30 | 2.71% | 357,600 |
| Aug 3, 2026 | 100.90 | 104.40 | 98.00 | 103.50 | 103.50 | 3.40% | 169,192 |
| Jul 31, 2026 | 102.00 | 107.80 | 99.05 | 100.10 | 100.10 | 2.56% | 127,900 |
| Jul 30, 2026 | 102.50 | 102.80 | 97.05 | 97.60 | 97.60 | -4.78% | 104,544 |
| Jul 29, 2026 | 102.30 | 103.80 | 98.25 | 102.50 | 102.50 | 0.29% | 194,480 |
| Jul 28, 2026 | 111.50 | 110.00 | 101.80 | 102.20 | 102.20 | -6.75% | 108,772 |
| Jul 27, 2026 | 108.10 | 111.10 | 101.80 | 109.60 | 109.60 | -1.26% | 247,300 |
| Jul 24, 2026 | 114.50 | 114.50 | 109.00 | 111.00 | 111.00 | -3.39% | 190,200 |
| Jul 23, 2026 | 115.80 | 116.50 | 108.60 | 114.90 | 114.90 | -0.78% | 456,640 |
| Jul 22, 2026 | 123.00 | 123.00 | 115.00 | 115.80 | 115.80 | -4.14% | 243,700 |
| Jul 21, 2026 | 117.00 | 122.00 | 112.00 | 120.80 | 120.80 | 4.14% | 199,700 |
| Jul 20, 2026 | 122.10 | 125.00 | 112.80 | 116.00 | 116.00 | -4.29% | 201,600 |
| Jul 17, 2026 | 132.90 | 133.00 | 120.00 | 121.20 | 121.20 | -5.68% | 394,300 |
| Jul 16, 2026 | 127.00 | 130.80 | 122.90 | 128.50 | 128.50 | 3.46% | 239,188 |
| Jul 15, 2026 | 125.90 | 133.80 | 123.10 | 124.20 | 124.20 | -1.35% | 116,500 |
| Jul 14, 2026 | 129.70 | 130.50 | 121.80 | 125.90 | 125.90 | -1.72% | 221,544 |
| Jul 13, 2026 | 131.60 | 142.60 | 127.00 | 128.10 | 128.10 | -2.95% | 463,100 |
| Jul 10, 2026 | 135.10 | 139.50 | 130.60 | 132.00 | 132.00 | -1.35% | 120,000 |
| Jul 9, 2026 | 134.70 | 136.40 | 128.80 | 133.80 | 133.80 | -0.67% | 135,100 |
| Jul 8, 2026 | 133.30 | 138.50 | 131.10 | 134.70 | 134.70 | 1.43% | 109,200 |
| Jul 7, 2026 | 135.20 | 139.90 | 130.00 | 132.80 | 132.80 | -1.99% | 163,044 |
| Jul 6, 2026 | 145.00 | 145.00 | 132.00 | 135.50 | 135.50 | -3.76% | 445,400 |
| Jul 3, 2026 | 143.90 | 146.70 | 134.40 | 140.80 | 140.80 | 3.68% | 397,300 |
| Jul 2, 2026 | 138.00 | 145.30 | 131.70 | 135.80 | 135.80 | -3.41% | 376,300 |
| Jun 30, 2026 | 127.20 | 142.60 | 126.90 | 140.60 | 140.60 | 10.53% | 348,900 |
| Jun 29, 2026 | 116.20 | 130.80 | 116.20 | 127.20 | 127.20 | 5.12% | 457,422 |
| Jun 26, 2026 | 127.60 | 129.20 | 116.00 | 121.00 | 121.00 | -4.95% | 327,900 |
| Jun 25, 2026 | 116.30 | 129.50 | 116.10 | 127.30 | 127.30 | 4.95% | 302,300 |
| Jun 24, 2026 | 120.90 | 126.30 | 114.60 | 121.30 | 121.30 | 4.12% | 233,600 |
| Jun 23, 2026 | 118.00 | 120.50 | 113.30 | 116.50 | 116.50 | -1.27% | 183,460 |
| Jun 22, 2026 | 129.50 | 129.50 | 115.90 | 118.00 | 118.00 | -1.83% | 201,500 |
| Jun 18, 2026 | 122.30 | 125.90 | 118.00 | 120.20 | 120.20 | -0.91% | 284,500 |
| Jun 17, 2026 | 124.40 | 124.40 | 119.90 | 121.30 | 121.30 | -2.49% | 199,900 |
| Jun 16, 2026 | 128.10 | 129.20 | 122.50 | 124.40 | 124.40 | -2.81% | 222,300 |
| Jun 15, 2026 | 124.60 | 132.40 | 123.60 | 128.00 | 128.00 | 2.89% | 380,600 |
| Jun 12, 2026 | 122.60 | 126.80 | 120.70 | 124.40 | 124.40 | 2.22% | 422,500 |