Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 103.50
+3.40 (3.40%)
Aug 3, 2026, 4:08 PM HKT
HKG:1304 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 120.30 | 125.00 | 119.40 | 121.70 | 121.70 | -2.09% | 507,500 |
| Jun 10, 2026 | 133.50 | 133.50 | 115.50 | 124.30 | 124.30 | -6.89% | 1,002,816 |
| Jun 9, 2026 | 139.90 | 142.20 | 133.00 | 133.50 | 133.50 | -1.55% | 200,000 |
| Jun 8, 2026 | 135.40 | 137.80 | 131.00 | 135.60 | 135.60 | -5.11% | 497,456 |
| Jun 5, 2026 | 142.50 | 148.00 | 139.10 | 142.90 | 142.90 | -1.99% | 406,400 |
| Jun 4, 2026 | 139.40 | 150.00 | 139.40 | 145.80 | 145.80 | 1.11% | 308,800 |
| Jun 3, 2026 | 137.10 | 149.90 | 137.10 | 144.20 | 144.20 | 0.06% | 379,000 |
| Jun 2, 2026 | 141.50 | 148.80 | 135.70 | 145.00 | 144.11 | 2.91% | 428,172 |
| Jun 1, 2026 | 141.00 | 150.30 | 140.90 | 140.90 | 140.04 | 0.57% | 430,744 |
| May 29, 2026 | 158.70 | 160.10 | 140.10 | 140.10 | 139.24 | -11.66% | 699,173 |
| May 28, 2026 | 160.70 | 162.50 | 154.80 | 158.60 | 157.63 | -2.04% | 511,700 |
| May 27, 2026 | 165.90 | 173.80 | 158.00 | 161.90 | 160.91 | -4.65% | 582,540 |
| May 26, 2026 | 175.30 | 185.00 | 165.60 | 169.80 | 168.76 | -1.62% | 810,301 |
| May 22, 2026 | 174.40 | 181.20 | 171.10 | 172.60 | 171.54 | 0.52% | 872,900 |
| May 21, 2026 | 171.70 | 178.40 | 168.00 | 171.70 | 170.65 | -0.23% | 581,404 |