tiprankstipranks
CCT Fortis Holdings Limited (HK:0138)
:0138
Hong Kong Market
0138
CCT Fortis Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0138 full AI Analyst Report?

CCT Fortis Holdings Limited (0138) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.44
0.44
0.44
0.44
0.44
+2.33%
27,500
1.71
May 21, 2026
0.44
0.47
0.43
0.43
0.43
-8.51%
141,050
9.81
May 20, 2026
0.47
0.49
0.44
0.47
0.47
0.00%
0
0.00
May 19, 2026
0.47
0.49
0.44
0.47
0.47
0.00%
0
0.00
May 18, 2026
0.47
0.49
0.44
0.47
0.47
0.00%
0
0.00
May 15, 2026
0.48
0.48
0.47
0.47
0.47
-2.08%
10,025
0.69
May 14, 2026
0.48
0.48
0.45
0.48
0.48
-7.69%
135,465
10.14
May 13, 2026
0.52
0.52
0.49
0.52
0.52
0.00%
0
0.00
May 12, 2026
0.52
0.53
0.48
0.52
0.52
0.00%
4,040
0.29
May 11, 2026
0.52
0.53
0.48
0.52
0.52
0.00%
200
0.01
May 08, 2026
0.52
0.55
0.48
0.52
0.52
0.00%
4,000
0.26
May 07, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
90,040
5.99
May 06, 2026
0.52
0.55
0.49
0.52
0.52
0.00%
200
0.01
May 05, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
30,040
1.83
May 04, 2026
0.52
0.57
0.52
0.52
0.52
0.00%
0
0.00
May 01, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Apr 30, 2026
0.52
0.52
0.52
0.52
0.52
-1.89%
10,000
0.57
Apr 29, 2026
0.48
0.53
0.48
0.53
0.53
0.00%
66,200
4.00
Apr 28, 2026
0.53
0.57
0.51
0.53
0.53
0.00%
596
0.04
Apr 27, 2026
0.58
0.61
0.53
0.53
0.53
+6.00%
78,174
4.79
Apr 24, 2026
0.50
0.50
0.50
0.50
0.50
-12.28%
15,000
0.83
Apr 23, 2026
0.57
0.57
0.57
0.57
0.57
+1.79%
15,000
0.80
Apr 22, 2026
0.56
0.56
0.56
0.56
0.56
+3.70%
6,250
0.32
Apr 21, 2026
0.54
0.56
0.52
0.54
0.54
0.00%
694
0.03
Apr 20, 2026
0.54
0.54
0.54
0.54
0.54
+5.88%
11,000
0.53
Apr 17, 2026
0.53
0.53
0.51
0.51
0.51
-5.56%
30,535
1.43
Apr 16, 2026
0.54
0.64
0.53
0.54
0.54
0.00%
1,200
0.06
Apr 15, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
15,325
0.67
Apr 14, 2026
0.54
0.54
0.54
0.54
0.54
-6.90%
25,160
1.10
Apr 13, 2026
0.58
0.58
0.55
0.58
0.58
0.00%
0
0.00
Apr 10, 2026
0.58
0.65
0.54
0.58
0.58
0.00%
2,250
0.09
Apr 09, 2026
0.58
0.58
0.54
0.58
0.58
-1.69%
0
0.00
Apr 08, 2026
0.59
0.59
0.54
0.59
0.59
0.00%
25
<0.01
Apr 07, 2026
0.59
0.62
0.58
0.59
0.59
0.00%
0
0.00
Apr 06, 2026
0.59
0.62
0.58
0.59
0.59
0.00%
0
0.00
Apr 03, 2026
0.59
0.62
0.58
0.59
0.59
0.00%
0
0.00
Apr 02, 2026
0.59
0.59
0.59
0.59
0.59
-7.81%
20,200
0.72
Apr 01, 2026
0.51
0.68
0.51
0.64
0.64
+20.75%
25,150
0.91
Mar 31, 2026
0.53
0.53
0.45
0.53
0.53
0.00%
0
0.00
Mar 30, 2026
0.57
0.57
0.53
0.53
0.53
-10.17%
21,250
0.78
Mar 27, 2026
0.59
0.60
0.50
0.59
0.59
0.00%
0
0.00
Mar 26, 2026
0.61
0.61
0.61
0.59
0.59
+7.27%
5,000
0.18
Mar 25, 2026
0.55
0.55
0.52
0.55
0.55
-8.33%
18,100
0.67
Mar 24, 2026
0.60
0.60
0.52
0.60
0.60
0.00%
0
0.00
Mar 23, 2026
0.60
0.60
0.53
0.60
0.60
0.00%
0
0.00
Mar 20, 2026
0.55
0.60
0.54
0.60
0.60
+9.09%
35,025
1.32
Mar 19, 2026
0.55
0.60
0.53
0.55
0.55
0.00%
600
0.02
Mar 18, 2026
0.53
0.64
0.53
0.55
0.55
+5.77%
80,030
3.17
Mar 17, 2026
0.52
0.52
0.52
0.52
0.52
-7.14%
27,200
1.10
Mar 16, 2026
0.56
0.56
0.55
0.56
0.56
-17.65%
16,600
0.68
Rows:
50