Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong · Delayed Price · Currency is HKD 124.70
+4.30 (3.57%)
Apr 20, 2026, 4:08 PM HKT
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 120.70 | 127.50 | 120.40 | 124.70 | 124.70 | 3.57% | 641,862 |
| Apr 17, 2026 | 121.60 | 125.60 | 119.10 | 120.40 | 120.40 | -1.15% | 448,700 |
| Apr 16, 2026 | 117.80 | 127.80 | 117.80 | 121.80 | 121.80 | 5.09% | 578,800 |
| Apr 15, 2026 | 115.40 | 122.50 | 114.10 | 115.90 | 115.90 | 2.84% | 325,000 |
| Apr 14, 2026 | 114.00 | 115.00 | 111.30 | 112.70 | 112.70 | -1.14% | 93,000 |
| Apr 13, 2026 | 109.00 | 115.90 | 106.70 | 114.00 | 114.00 | 4.59% | 426,900 |
| Apr 10, 2026 | 103.00 | 113.20 | 103.00 | 109.00 | 109.00 | 7.92% | 536,920 |
| Apr 9, 2026 | 98.65 | 102.60 | 98.25 | 101.00 | 101.00 | 0.70% | 107,400 |
| Apr 8, 2026 | 95.60 | 102.20 | 95.60 | 100.30 | 100.30 | 7.45% | 456,600 |
| Apr 2, 2026 | 98.00 | 98.00 | 92.00 | 93.35 | 93.35 | -4.06% | 177,800 |
| Apr 1, 2026 | 95.05 | 98.45 | 95.05 | 97.30 | 97.30 | 4.40% | 79,000 |
| Mar 31, 2026 | 93.15 | 97.50 | 93.00 | 93.20 | 93.20 | -2.36% | 106,200 |
| Mar 30, 2026 | 97.00 | 99.05 | 95.00 | 95.45 | 95.45 | -3.93% | 91,900 |
| Mar 27, 2026 | 98.90 | 101.20 | 97.25 | 99.35 | 99.35 | 0.40% | 40,372 |
| Mar 26, 2026 | 102.00 | 103.10 | 98.90 | 98.95 | 98.95 | -4.12% | 58,400 |
| Mar 25, 2026 | 101.60 | 103.90 | 100.00 | 103.20 | 103.20 | 3.25% | 79,000 |
| Mar 24, 2026 | 99.00 | 100.80 | 97.00 | 99.95 | 99.95 | 2.88% | 79,000 |
| Mar 23, 2026 | 98.40 | 101.50 | 96.00 | 97.15 | 97.15 | -5.59% | 169,000 |
| Mar 20, 2026 | 104.60 | 104.80 | 101.70 | 102.90 | 102.90 | -1.06% | 85,700 |
| Mar 19, 2026 | 100.00 | 106.60 | 100.00 | 104.00 | 104.00 | -3.17% | 104,200 |
| Mar 18, 2026 | 104.50 | 109.80 | 101.50 | 107.40 | 107.40 | 3.37% | 204,200 |
| Mar 17, 2026 | 110.70 | 110.70 | 103.60 | 103.90 | 103.90 | -2.35% | 121,900 |
| Mar 16, 2026 | 105.00 | 108.00 | 103.50 | 106.40 | 106.40 | 0.09% | 63,900 |
| Mar 13, 2026 | 114.70 | 114.70 | 105.20 | 106.30 | 106.30 | -5.93% | 152,500 |
| Mar 12, 2026 | 111.60 | 114.80 | 108.50 | 113.00 | 113.00 | 1.35% | 194,800 |
| Mar 11, 2026 | 110.00 | 115.60 | 110.00 | 111.50 | 111.50 | 1.64% | 238,200 |
| Mar 10, 2026 | 103.90 | 110.70 | 103.90 | 109.70 | 109.70 | 6.30% | 217,700 |
| Mar 9, 2026 | 103.90 | 103.90 | 98.85 | 103.20 | 103.20 | -2.37% | 313,192 |
| 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 |