Fortior Technology (Shenzhen) Co., Ltd. (HKG:1304)
Hong Kong
· Delayed Price · Currency is HKD 131.50
+0.50 (0.38%)
At close: Dec 5, 2025
HKG:1304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.80 | 133.40 | 128.80 | 131.50 | 131.50 | 0.38% | 64,700 |
| Dec 4, 2025 | 129.80 | 133.60 | 128.40 | 131.00 | 131.00 | 2.02% | 90,400 |
| Dec 3, 2025 | 129.20 | 135.70 | 127.40 | 128.40 | 128.40 | -0.70% | 45,600 |
| Dec 2, 2025 | 131.20 | 131.80 | 129.30 | 129.30 | 129.30 | -2.34% | 58,100 |
| Dec 1, 2025 | 132.00 | 134.20 | 131.80 | 132.40 | 132.40 | -0.23% | 53,400 |
| Nov 28, 2025 | 132.90 | 135.40 | 132.50 | 132.70 | 132.70 | -1.56% | 74,600 |
| Nov 27, 2025 | 133.50 | 136.20 | 132.40 | 134.80 | 134.80 | 1.35% | 80,304 |
| Nov 26, 2025 | 134.70 | 137.90 | 132.00 | 133.00 | 133.00 | -0.45% | 152,700 |
| Nov 25, 2025 | 130.60 | 139.90 | 130.60 | 133.60 | 133.60 | 4.95% | 377,800 |
| Nov 24, 2025 | 126.00 | 134.30 | 125.10 | 127.30 | 127.30 | 2.50% | 342,300 |
| Nov 21, 2025 | 129.70 | 129.70 | 123.50 | 124.20 | 124.20 | -5.34% | 319,500 |
| Nov 20, 2025 | 138.00 | 138.50 | 129.40 | 131.20 | 131.20 | -3.53% | 104,070 |
| Nov 19, 2025 | 138.50 | 138.50 | 133.90 | 136.00 | 136.00 | -0.51% | 70,900 |
| Nov 18, 2025 | 135.40 | 139.80 | 134.60 | 136.70 | 136.70 | -1.58% | 155,498 |
| Nov 17, 2025 | 142.00 | 142.40 | 137.80 | 138.90 | 138.90 | -1.21% | 132,000 |
| Nov 14, 2025 | 145.00 | 146.60 | 140.00 | 140.60 | 140.60 | -5.00% | 115,500 |
| Nov 13, 2025 | 145.80 | 149.50 | 143.20 | 148.00 | 148.00 | 1.58% | 98,444 |
| Nov 12, 2025 | 150.00 | 150.00 | 143.80 | 145.70 | 145.70 | -2.21% | 118,300 |
| Nov 11, 2025 | 155.00 | 158.00 | 148.80 | 149.00 | 149.00 | -3.12% | 75,400 |
| Nov 10, 2025 | 150.10 | 156.00 | 149.10 | 153.80 | 153.80 | 0.52% | 159,100 |
| Nov 7, 2025 | 156.30 | 159.10 | 151.70 | 153.00 | 153.00 | -5.09% | 156,888 |
| Nov 6, 2025 | 150.80 | 162.10 | 149.00 | 161.20 | 161.20 | 8.26% | 201,360 |
| Nov 5, 2025 | 146.00 | 151.00 | 143.80 | 148.90 | 148.90 | -0.33% | 147,330 |
| Nov 4, 2025 | 152.60 | 158.20 | 148.50 | 149.40 | 149.40 | -6.16% | 206,700 |
| Nov 3, 2025 | 159.00 | 159.20 | 153.40 | 159.20 | 159.20 | 0.76% | 82,200 |
| Oct 31, 2025 | 164.10 | 164.80 | 157.70 | 158.00 | 158.00 | -3.89% | 217,600 |
| Oct 30, 2025 | 169.00 | 169.10 | 160.30 | 164.40 | 164.40 | -2.72% | 186,800 |
| Oct 28, 2025 | 170.70 | 173.30 | 167.80 | 169.00 | 169.00 | -2.82% | 106,000 |
| Oct 27, 2025 | 165.90 | 175.30 | 165.90 | 173.90 | 173.90 | 6.10% | 255,202 |
| Oct 24, 2025 | 160.00 | 166.20 | 160.00 | 163.90 | 163.90 | 3.67% | 132,300 |
| Oct 23, 2025 | 163.10 | 163.60 | 155.60 | 158.10 | 158.10 | -3.07% | 172,000 |
| Oct 22, 2025 | 163.00 | 166.10 | 161.10 | 163.10 | 163.10 | -0.12% | 77,200 |
| Oct 21, 2025 | 164.00 | 166.70 | 163.00 | 163.30 | 163.30 | 0.43% | 172,600 |
| Oct 20, 2025 | 165.50 | 168.80 | 161.70 | 162.60 | 162.60 | -1.39% | 140,800 |
| Oct 17, 2025 | 169.90 | 171.50 | 163.30 | 164.90 | 164.90 | -2.08% | 110,600 |
| Oct 16, 2025 | 174.00 | 174.10 | 167.00 | 168.40 | 168.40 | -3.22% | 125,868 |
| Oct 15, 2025 | 169.40 | 176.00 | 167.00 | 174.00 | 174.00 | 3.20% | 260,050 |
| Oct 14, 2025 | 181.00 | 182.20 | 168.50 | 168.60 | 168.60 | -6.44% | 250,800 |
| Oct 13, 2025 | 170.80 | 186.00 | 165.40 | 180.20 | 180.20 | 1.64% | 292,888 |
| Oct 10, 2025 | 191.20 | 192.60 | 177.00 | 177.30 | 177.30 | -7.66% | 274,547 |
| Oct 9, 2025 | 198.80 | 205.00 | 187.00 | 192.00 | 192.00 | -3.47% | 300,300 |
| Oct 8, 2025 | 197.00 | 200.80 | 192.90 | 198.90 | 198.90 | 1.58% | 51,600 |
| Oct 6, 2025 | 192.30 | 199.60 | 190.70 | 195.80 | 195.80 | 0.31% | 58,400 |
| Oct 3, 2025 | 197.30 | 197.30 | 193.70 | 195.20 | 195.20 | -1.21% | 31,200 |
| Oct 2, 2025 | 198.10 | 203.40 | 196.50 | 197.60 | 197.60 | -0.25% | 87,100 |
| Sep 30, 2025 | 196.50 | 201.00 | 192.60 | 198.10 | 198.10 | 0.81% | 187,260 |
| Sep 29, 2025 | 181.20 | 198.00 | 180.30 | 196.50 | 196.50 | 8.56% | 471,800 |
| Sep 26, 2025 | 196.50 | 196.50 | 180.80 | 181.00 | 181.00 | -8.22% | 317,889 |
| Sep 25, 2025 | 200.00 | 204.80 | 192.70 | 197.20 | 197.20 | -0.90% | 269,400 |
| Sep 24, 2025 | 193.00 | 202.40 | 190.70 | 199.00 | 199.00 | 3.11% | 397,767 |