Advertisement
Advertisement
U.S. Markets open in 8 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

CHTC Fong's International Company Limited (0641.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.4300.000 (0.00%)
As of 11:21AM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20220.4300.4300.4300.4300.43046,000
Jan 19, 20220.4300.4300.4300.4300.4302,000
Jan 18, 20220.4200.4200.4200.4200.420-
Jan 17, 20220.3800.4200.3800.4200.42018,000
Jan 14, 20220.4200.4200.4200.4200.420-
Jan 13, 20220.4200.4200.4200.4200.420-
Jan 12, 20220.4000.4200.4000.4200.42086,000
Jan 11, 20220.4000.4000.4000.4000.400-
Jan 10, 20220.4000.4000.4000.4000.400-
Jan 07, 20220.3950.4300.3900.4000.400106,000
Jan 06, 20220.3950.4000.3850.4000.40084,000
Jan 05, 20220.4000.4000.4000.4000.400-
Jan 04, 20220.4000.4000.4000.4000.400-
Jan 03, 20220.4000.4150.3750.4150.41510,000
Dec 31, 20210.4000.4000.3950.3950.3952,000
Dec 30, 20210.3950.3950.3950.3950.395-
Dec 29, 20210.4000.4000.3700.3950.39514,000
Dec 28, 20210.4000.4000.4000.4000.400-
Dec 24, 20210.4000.4000.4000.4000.400-
Dec 23, 20210.3950.3950.3950.3950.395-
Dec 22, 20210.4000.4000.4000.4000.4002,000
Dec 21, 20210.3900.3900.3900.3900.390-
Dec 20, 20210.3900.3900.3900.3900.390-
Dec 17, 20210.3900.3900.3900.3900.390-
Dec 16, 20210.4000.4000.4000.4000.400-
Dec 15, 20210.4000.4000.4000.4000.400-
Dec 14, 20210.4000.4000.4000.4000.4002,000
Dec 13, 20210.3900.3900.3900.3900.390-
Dec 10, 20210.4000.4000.4000.4000.400-
Dec 09, 20210.4000.4000.4000.4000.400-
Dec 08, 20210.4000.4000.4000.4000.400-
Dec 07, 20210.4000.4000.4000.4000.400-
Dec 06, 20210.4000.4000.4000.4000.400-
Dec 03, 20210.4000.4000.4000.4000.400-
Dec 02, 20210.4000.4000.4000.4000.4002,000
Dec 01, 20210.3950.3950.3900.3900.390130,000
Nov 30, 20210.4050.4050.4050.4050.405-
Nov 29, 20210.4050.4050.4050.4050.405-
Nov 26, 20210.3750.3950.3750.3950.39540,000
Nov 25, 20210.3650.3950.3650.3950.39564,000
Nov 24, 20210.4000.4000.4000.4000.400-
Nov 23, 20210.4000.4000.4000.4000.400-
Nov 22, 20210.4000.4000.4000.4000.400-
Nov 19, 20210.4000.4000.4000.4000.400-
Nov 18, 20210.4000.4000.4000.4000.400-
Nov 17, 20210.4000.4000.4000.4000.400-
Nov 16, 20210.4200.4200.3700.4000.40092,000
Nov 15, 20210.4250.4250.4250.4250.425-
Nov 12, 20210.4250.4250.4250.4250.4252,000
Nov 11, 20210.4200.4200.4200.4200.420-
Nov 10, 20210.4200.4200.4200.4200.420-
Nov 09, 20210.4200.4200.4200.4200.420-
Nov 08, 20210.3650.4100.3550.4050.405564,000
Nov 05, 20210.3900.3900.3900.3900.390-
Nov 04, 20210.3950.3950.3950.3950.395-
Nov 03, 20210.4000.4000.4000.4000.400-
Nov 02, 20210.4000.4150.4000.4150.4156,000
Nov 01, 20210.3950.4300.3800.4300.430186,000
Oct 29, 20210.4550.4550.4550.4550.4552,000
Oct 28, 20210.4200.4200.4200.4200.420-
Oct 27, 20210.4200.4200.4200.4200.420-
Oct 26, 20210.4200.4200.4200.4200.420-
Oct 25, 20210.4200.4200.4200.4200.420-
Oct 22, 20210.4450.4450.4450.4200.4202,000
Oct 21, 20210.4200.4200.4200.4200.420-
Oct 20, 20210.4200.4200.3950.4150.41550,000
Oct 19, 20210.4150.4200.3800.4200.42082,000
Oct 18, 20210.4200.4200.4200.4200.420-
Oct 15, 20210.4200.4200.4200.4200.420-
Oct 12, 20210.4250.4250.4250.4250.425-
Oct 11, 20210.4250.4250.4250.4250.425-
Oct 08, 20210.4250.4250.4250.4250.425-
Oct 07, 20210.4300.4300.4300.4250.4252,000
Oct 06, 20210.4250.4250.4250.4250.425-
Oct 05, 20210.4300.4300.4300.4300.430-
Oct 04, 20210.4100.4500.4100.4300.43042,000
Sep 30, 20210.4100.4100.4100.4100.410-
Sep 29, 20210.4100.4100.4100.4100.410-
Sep 28, 20210.4150.4200.4150.4100.41026,000
Sep 27, 20210.4100.4100.4100.4100.410-
Sep 24, 20210.4100.4150.4000.4150.415190,000
Sep 23, 20210.4200.4200.4200.4200.420-
Sep 21, 20210.4100.4100.4100.4100.410-
Sep 20, 20210.4100.4100.4100.4100.410-
Sep 17, 20210.4200.4200.4200.4200.420-
Sep 16, 20210.4200.4200.4200.4200.420-
Sep 15, 20210.4300.4300.4300.4300.430-
Sep 14, 20210.4300.4300.4300.4300.430-
Sep 13, 20210.4300.4300.4300.4300.430-
Sep 10, 20210.4300.4300.4300.4300.430-
Sep 09, 20210.4300.4300.4300.4300.430-
Sep 08, 20210.4300.4300.4300.4300.430-
Sep 07, 20210.4300.4300.4300.4300.430-
Sep 06, 20210.4300.4300.4300.4300.430-
Sep 03, 20210.4400.4400.4400.4400.440-
Sep 02, 20210.4250.4300.4250.4100.4104,000
Sep 01, 20210.4300.4300.4300.4300.430-
Aug 31, 20210.3800.4200.3800.4200.420120,844
Aug 30, 20210.4250.4300.4250.4300.4304,000
Aug 27, 20210.4200.4200.4200.4200.420-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement