HKSE - Delayed Quote
HKD
Fortior Technology (Shenzhen) Co., Ltd. (1304.HK)
118.000
-5.600
(-4.53%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
128.500
130.700
115.900
118.000
118.000
1,109,241
Nov 9, 2026
117.900
127.000
117.900
123.600
123.600
569,700
Nov 6, 2026
113.000
119.200
109.800
117.800
117.800
326,500
Nov 5, 2026
116.000
120.600
114.100
117.600
117.600
387,900
Nov 4, 2026
105.700
117.800
104.800
117.400
117.400
612,300
Nov 3, 2026
107.900
107.900
102.300
106.000
106.000
398,800
Nov 2, 2026
110.000
110.000
98.600
105.900
105.900
696,600
Oct 30, 2026
114.500
117.600
105.600
106.500
106.500
616,700
Oct 29, 2026
124.000
125.200
118.000
119.300
119.300
386,300
Oct 28, 2026
106.500
129.500
106.500
127.100
127.100
1,070,208
Oct 27, 2026
117.000
117.200
108.800
109.200
109.200
208,300
Oct 26, 2026
113.000
121.300
111.000
117.700
117.700
536,000
Oct 23, 2026
101.100
113.800
98.100
111.700
111.700
526,300
Oct 22, 2026
106.100
106.100
100.700
101.100
101.100
127,400
Oct 21, 2026
106.600
107.900
104.100
105.900
105.900
74,800
Oct 20, 2026
103.900
106.800
100.500
106.600
106.600
256,600
Oct 16, 2026
99.200
103.600
99.200
101.100
101.100
77,100
Oct 15, 2026
103.200
103.200
98.750
99.200
99.200
285,440
Oct 14, 2026
107.400
107.600
104.100
104.900
104.900
60,100
Oct 13, 2026
113.000
113.000
107.400
108.700
108.700
86,800
Oct 12, 2026
115.600
115.600
112.000
113.000
113.000
88,100
Oct 9, 2026
116.100
117.500
111.500
115.000
115.000
110,800
Oct 8, 2026
119.600
123.800
118.000
118.000
118.000
287,200
Oct 7, 2026
125.100
126.800
121.400
124.200
124.200
53,980
Oct 6, 2026
122.000
126.300
120.600
126.100
126.100
138,500
Oct 5, 2026
118.000
121.800
118.000
121.200
121.200
49,600
Oct 2, 2026
120.700
120.700
116.500
118.900
118.900
55,300
Sep 30, 2026
117.200
119.500
116.000
117.800
117.800
82,000
Sep 29, 2026
120.000
121.300
115.800
119.400
119.400
104,900
Sep 28, 2026
121.600
129.400
118.000
119.400
119.400
212,800
Sep 25, 2026
125.500
129.500
122.000
128.400
128.400
66,000
Sep 24, 2026
130.100
134.600
125.000
128.100
128.100
293,200
Sep 23, 2026
133.300
133.300
129.300
130.100
130.100
87,100
Sep 22, 2026
134.300
138.200
129.900
132.000
132.000
254,300
Sep 21, 2026
133.100
136.400
131.000
133.800
133.800
225,500
Sep 18, 2026
130.900
135.400
125.200
135.000
135.000
518,100
Sep 17, 2026
119.800
129.000
119.800
126.200
126.200
407,800
Sep 16, 2026
114.800
118.900
112.800
117.700
117.700
85,900
Sep 15, 2026
116.800
119.400
114.400
114.800
114.800
140,400
Sep 14, 2026
115.400
117.700
112.900
115.100
115.100
91,400
Sep 11, 2026
111.300
119.400
110.200
115.500
115.500
168,900
Sep 10, 2026
116.500
118.000
113.900
113.900
113.900
100,300
Sep 9, 2026
117.800
120.400
116.000
118.400
118.400
135,300
Sep 8, 2026
117.500
118.000
114.800
114.900
114.900
110,800
Sep 7, 2026
117.900
122.300
116.000
117.200
117.200
154,700
Sep 4, 2026
123.000
123.800
117.500
117.600
117.600
228,800
Sep 3, 2026
118.900
123.100
118.500
120.800
120.800
154,400
Sep 2, 2026
121.400
121.400
115.000
117.000
117.000
152,700
Sep 1, 2026
125.100
127.800
121.300
121.500
121.500
233,810
Aug 31, 2026
119.500
131.900
115.200
123.800
123.800
649,300
Aug 28, 2026
128.100
128.400
115.000
117.400
117.400
623,200
Aug 27, 2026
125.200
129.500
120.500
127.100
127.100
190,300
Aug 26, 2026
118.100
125.800
118.100
121.000
121.000
213,000
Aug 25, 2026
117.600
118.600
113.300
117.900
117.900
118,304
Aug 24, 2026
118.000
123.700
115.600
117.900
117.900
168,000
Aug 21, 2026
113.600
122.000
113.600
117.900
117.900
548,000
Aug 20, 2026
111.000
111.000
106.700
108.800
108.800
87,400
Aug 19, 2026
117.800
117.800
107.900
107.900
107.900
180,700
Aug 18, 2026
121.500
123.900
116.800
118.100
118.100
251,640
Aug 17, 2026
111.500
122.900
108.800
120.900
120.900
360,700
Aug 14, 2026
109.500
109.500
106.100
107.200
107.200
84,200
Aug 13, 2026
108.400
110.500
105.500
106.000
106.000
135,200
Aug 12, 2026
105.600
107.700
105.500
106.100
106.100
64,180
Aug 11, 2026
106.300
107.600
103.600
105.600
105.600
224,600
Aug 10, 2026
110.300
111.000
106.300
107.900
107.900
81,604
Aug 7, 2026
107.700
112.200
105.800
111.300
111.300
182,800
Aug 6, 2026
108.200
111.500
106.200
107.400
107.400
144,900
Aug 5, 2026
109.400
110.900
106.400
108.300
108.300
183,204
Aug 4, 2026
104.000
108.200
100.900
106.300
106.300
357,600
Aug 3, 2026
100.900
104.400
98.000
103.500
103.500
169,192
Jul 31, 2026
104.900
107.800
99.050
100.100
100.100
127,900
Jul 30, 2026
102.500
102.800
97.050
97.600
97.600
104,544
Jul 29, 2026
102.300
103.800
98.250
102.500
102.500
194,480
Jul 28, 2026
111.500
110.000
101.800
102.200
102.200
108,772
Jul 27, 2026
111.400
111.100
101.800
109.600
109.600
247,300
Jul 24, 2026
114.500
114.500
109.000
111.000
111.000
190,200
Jul 23, 2026
115.800
116.500
108.600
114.900
114.900
456,640
Jul 22, 2026
123.000
123.000
115.000
115.800
115.800
243,700
Jul 21, 2026
117.000
122.000
112.000
120.800
120.800
199,700
Jul 20, 2026
122.100
125.000
112.800
116.000
116.000
201,600
Jul 17, 2026
132.900
133.000
120.000
121.200
121.200
394,300
Jul 16, 2026
127.000
130.800
122.900
128.500
128.500
239,188
Jul 15, 2026
125.900
133.800
123.100
124.200
124.200
116,500
Jul 14, 2026
129.700
130.500
121.800
125.900
125.900
221,544
Jul 13, 2026
131.600
142.600
127.000
128.100
128.100
463,100
Jul 10, 2026
135.100
139.500
130.600
132.000
132.000
120,000
Jul 9, 2026
134.700
136.400
128.800
133.800
133.800
135,100
Jul 8, 2026
133.300
138.500
131.100
134.700
134.700
109,200
Jul 7, 2026
135.200
139.900
130.000
132.800
132.800
163,044
Jul 6, 2026
145.000
145.000
132.000
135.500
135.500
445,400
Jul 3, 2026
143.900
146.700
134.400
140.800
140.800
397,300
Jul 2, 2026
138.000
145.300
131.700
135.800
135.800
376,300
Jun 30, 2026
127.200
142.600
126.900
140.600
140.600
348,900
Jun 29, 2026
116.200
130.800
116.200
127.200
127.200
457,422
Jun 26, 2026
127.600
129.200
116.000
121.000
121.000
327,900
Jun 25, 2026
116.300
129.500
116.100
127.300
127.300
302,300
Jun 24, 2026
120.900
126.300
114.600
121.300
121.300
233,600
Jun 23, 2026
118.000
120.500
113.300
116.500
116.500
183,460
Jun 22, 2026
129.500
129.500
115.900
118.000
118.000
201,500
Jun 18, 2026
122.300
125.900
118.000
120.200
120.200
284,500
Jun 17, 2026
124.400
124.400
119.900
121.300
121.300
199,900
Jun 16, 2026
128.100
129.200
122.500
124.400
124.400
222,300
Jun 15, 2026
124.600
132.400
123.600
128.000
128.000
380,600
Jun 12, 2026
122.600
126.800
120.700
124.400
124.400
422,500
Jun 11, 2026
123.600
125.000
119.400
121.700
121.700
507,500
Jun 10, 2026
133.500
133.500
115.500
124.300
124.300
1,002,816
Jun 9, 2026
139.900
142.200
133.000
133.500
133.500
200,000
Jun 8, 2026
135.400
137.800
131.000
135.600
135.600
497,456
Jun 5, 2026
142.500
148.000
139.100
142.900
142.900
406,400
Jun 4, 2026
139.400
150.000
139.400
145.800
145.800
308,800
Jun 3, 2026
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
137.100
149.900
137.100
144.200
144.200
379,000
Jun 2, 2026
141.500
148.800
135.700
145.000
144.110
428,172
Jun 1, 2026
141.000
150.300
140.900
140.900
140.035
430,744
May 29, 2026
158.700
160.100
140.100
140.100
139.240
699,173
May 28, 2026
161.600
162.500
154.800
158.600
157.627
511,700
May 27, 2026
165.900
173.800
158.000
161.900
160.906
582,540
May 26, 2026
175.300
185.000
165.600
169.800
168.758
810,301
May 22, 2026
174.400
181.200
171.100
172.600
171.541
872,900
May 21, 2026
171.700
178.400
168.000
171.700
170.646
581,404
May 20, 2026
164.100
180.000
161.500
172.100
171.044
918,700
May 19, 2026
165.000
176.000
165.000
168.200
167.168
802,720
May 18, 2026
161.000
172.500
161.000
166.000
164.981
670,608
May 15, 2026
168.500
172.000
157.200
162.800
161.801
1,038,810
May 14, 2026
169.900
174.300
158.400
164.000
162.993
890,100
May 13, 2026
168.500
170.500
161.000
167.400
166.373
749,412
May 12, 2026
170.000
172.900
163.700
169.000
167.963
734,902
May 11, 2026
153.000
168.700
153.000
166.000
164.981
1,410,404
May 8, 2026
138.200
154.300
135.800
150.400
149.477
1,142,400
May 7, 2026
132.100
140.500
131.000
138.100
137.252
442,724
May 6, 2026
125.500
134.200
125.500
131.700
130.892
425,600
May 5, 2026
127.600
127.600
123.600
126.400
125.624
38,000
May 4, 2026
138.000
138.000
128.000
128.100
127.314
70,100
Apr 30, 2026
123.100
138.400
122.400
128.900
128.109
645,200
Apr 29, 2026
122.000
129.500
118.200
124.900
124.133
814,600
Apr 28, 2026
128.400
130.600
121.100
122.100
121.351
273,240
Apr 27, 2026
127.300
134.600
124.500
127.600
126.817
689,822
Apr 24, 2026
130.100
130.900
125.700
127.300
126.519
250,576
Apr 23, 2026
133.800
133.800
125.100
125.600
124.829
154,680
Apr 22, 2026
122.500
130.800
121.200
130.800
129.997
753,172
Apr 21, 2026
124.700
124.900
121.700
122.800
122.046
293,936
Apr 20, 2026
120.700
127.500
120.400
124.700
123.935
641,862
Apr 17, 2026
121.600
125.600
119.100
120.400
119.661
448,700
Apr 16, 2026
117.800
127.800
117.800
121.800
121.052
578,800
Apr 15, 2026
115.400
122.500
114.100
115.900
115.189
325,000
Apr 14, 2026
114.000
115.000
111.300
112.700
112.008
93,000
Apr 13, 2026
109.000
115.900
106.700
114.000
113.300
426,900
Apr 10, 2026
103.000
113.200
103.000
109.000
108.331
536,920
Apr 9, 2026
98.650
102.600
98.250
101.000
100.380
107,400
Apr 8, 2026
95.600
102.200
95.600
100.300
99.684
456,600
Apr 2, 2026
98.000
98.000
92.000
93.350
92.777
177,800
Apr 1, 2026
95.050
98.450
95.050
97.300
96.703
79,000
Mar 31, 2026
93.150
97.500
93.000
93.200
92.628
106,200
Mar 30, 2026
97.000
99.050
95.000
95.450
94.864
91,900
Mar 27, 2026
98.900
101.200
97.250
99.350
98.740
40,372
Mar 26, 2026
102.000
103.100
98.900
98.950
98.343
58,400
Mar 25, 2026
101.600
103.900
100.000
103.200
102.567
79,000
Mar 24, 2026
99.000
100.800
97.000
99.950
99.337
79,000
Mar 23, 2026
98.400
101.500
96.000
97.150
96.554
169,000
Mar 20, 2026
104.600
104.800
101.700
102.900
102.268
85,700
Mar 19, 2026
100.100
106.600
100.000
104.000
103.362
104,200
Mar 18, 2026
104.500
109.800
101.500
107.400
106.741
204,200
Mar 17, 2026
110.700
110.700
103.600
103.900
103.262
121,900
Mar 16, 2026
105.000
108.000
103.500
106.400
105.747
63,900
Mar 13, 2026
114.700
114.700
105.200
106.300
105.648
152,500
Mar 12, 2026
112.000
114.800
108.500
113.000
112.306
194,800
Mar 11, 2026
110.000
115.600
110.000
111.500
110.816
238,200
Mar 10, 2026
103.900
110.700
103.900
109.700
109.027
217,700
Mar 9, 2026
103.900
103.900
98.850
103.200
102.567
313,192
Mar 6, 2026
103.300
107.400
103.300
105.700
105.051
143,000
Mar 5, 2026
105.000
107.100
103.200
105.700
105.051
218,200
Mar 4, 2026
105.300
106.000
97.100
101.900
101.275
585,460
Mar 3, 2026
120.400
122.600
105.000
105.300
104.654
549,700
Mar 2, 2026
125.000
127.800
120.000
120.100
119.363
420,500
Feb 27, 2026
127.100
129.300
126.100
128.900
128.109
323,300
Feb 26, 2026
134.000
135.000
127.000
127.000
126.220
488,400
Feb 25, 2026
140.000
140.900
133.300
136.400
135.563
399,200
Feb 24, 2026
140.000
140.000
135.800
139.000
138.147
190,600
Feb 23, 2026
138.000
140.800
136.000
139.400
138.544
73,000
Feb 20, 2026
139.600
139.700
135.300
136.700
135.861
106,951
Feb 16, 2026
138.300
138.300
138.300
138.300
137.451
-
Feb 13, 2026
136.000
150.000
132.900
145.900
145.004
1,130,100
Feb 12, 2026
130.600
136.900
130.100
136.000
135.165
273,700
Feb 11, 2026
136.700
136.700
129.700
130.600
129.798
297,600
Feb 10, 2026
139.800
139.800
134.400
134.500
133.674
302,300
Feb 9, 2026
133.000
143.500
132.400
137.900
137.054
988,661
Feb 6, 2026
124.800
131.200
124.200
130.700
129.898
310,700
Feb 5, 2026
126.000
126.700
124.300
126.700
125.922
143,100
Feb 4, 2026
131.400
131.400
124.100
128.400
127.612
614,000
Feb 3, 2026
135.800
135.800
130.100
131.900
131.090
338,600
Feb 2, 2026
133.800
137.700
129.100
130.400
129.600
357,425
Jan 30, 2026
130.000
135.900
126.600
135.900
135.066
451,800
Jan 29, 2026
138.300
138.300
130.100
130.900
130.097
463,700
Jan 28, 2026
133.400
140.300
133.400
138.100
137.252
707,900
Jan 27, 2026
131.000
132.900
126.800
132.200
131.389
366,300
Jan 26, 2026
138.400
138.400
128.000
129.000
128.208
409,179
Jan 23, 2026
139.800
139.800
133.600
137.400
136.557
171,800
Jan 22, 2026
138.300
143.200
134.200
137.000
136.159
490,100
Jan 21, 2026
136.500
138.000
131.000
137.000
136.159
564,100
Jan 20, 2026
133.600
140.200
133.600
135.100
134.271
921,200
Jan 19, 2026
136.800
136.800
133.500
133.600
132.780
425,000
Jan 16, 2026
126.200
138.500
126.200
137.000
136.159
1,370,076
Jan 15, 2026
130.100
131.100
124.000
126.600
125.823
285,000
Jan 14, 2026
127.400
134.600
127.400
130.000
129.202
1,383,840
Jan 13, 2026
129.100
130.200
126.400
127.400
126.618
339,900
Jan 12, 2026
134.100
134.600
127.300
129.900
129.103
277,000
Jan 9, 2026
130.000
131.300
126.300
130.000
129.202
428,800
Jan 8, 2026
130.900
133.000
127.600
130.000
129.202
282,200
Jan 7, 2026
137.000
139.900
130.000
130.900
130.097
263,200
Jan 6, 2026
142.000
142.000
135.500
136.800
135.960
125,000
Jan 5, 2026
135.000
144.000
135.000
138.500
137.650
305,200
Jan 2, 2026
138.900
142.000
135.400
138.300
137.451
69,300
Dec 31, 2025
139.200
139.200
139.200
139.200
138.346
-
Dec 30, 2025
126.000
133.300
126.000
130.900
130.097
260,100
Dec 29, 2025
123.900
128.500
123.900
125.100
124.332
215,700
Dec 24, 2025
124.200
124.200
124.200
124.200
123.438
-
Dec 23, 2025
122.400
124.400
122.400
122.600
121.847
55,400
Dec 22, 2025
119.100
124.700
119.100
122.800
122.046
122,400
Dec 19, 2025
121.200
122.500
119.100
119.100
118.369
65,300
Dec 18, 2025
122.000
122.400
119.500
121.200
120.456
77,800
Dec 17, 2025
123.400
123.900
121.200
122.500
121.748
67,500
Dec 16, 2025
121.600
125.900
119.200
122.600
121.847
166,700
Dec 15, 2025
126.300
126.600
119.600
121.600
120.854
174,300
Dec 12, 2025
127.500
127.500
121.800
126.700
125.922
174,300
Dec 11, 2025
130.100
130.400
121.800
122.400
121.649
247,600
Dec 10, 2025
125.000
132.000
124.200
129.300
128.506
196,500
Dec 9, 2025
131.200
131.200
125.400
125.600
124.829
132,200
Dec 8, 2025
130.900
134.800
130.900
131.200
130.395
72,900
Dec 5, 2025
129.800
133.400
128.800
131.500
130.693
64,700
Dec 4, 2025
129.800
133.600
128.400
131.000
130.196
90,400
Dec 3, 2025
129.200
135.700
127.400
128.400
127.612
45,600
Dec 2, 2025
131.200
131.800
129.300
129.300
128.506
58,100
Dec 1, 2025
132.000
134.200
131.800
132.400
131.587
53,400
Nov 28, 2025
132.900
135.400
132.500
132.700
131.885
74,600
Nov 27, 2025
133.500
136.200
132.400
134.800
133.973
80,304
Nov 26, 2025
134.700
137.900
132.000
133.000
132.184
152,700
Nov 25, 2025
130.600
139.900
130.600
133.600
132.780
377,800
Nov 24, 2025
126.000
134.300
125.100
127.300
126.519
342,300
Nov 21, 2025
129.700
129.700
123.500
124.200
123.438
319,500
Nov 20, 2025
138.000
138.500
129.400
131.200
130.395
104,070
Nov 19, 2025
138.500
138.500
133.900
136.000
135.165
70,900
Nov 18, 2025
135.400
139.800
134.600
136.700
135.861
155,498
Nov 17, 2025
142.000
142.400
137.800
138.900
138.047
132,000
Nov 14, 2025
145.000
146.600
140.000
140.600
139.737
115,500
Nov 13, 2025
145.800
149.500
143.200
148.000
147.092
98,444
Nov 12, 2025
150.000
150.000
143.800
145.700
144.806
118,300
Nov 11, 2025
155.000
158.000
148.800
149.000
148.085
75,400
Nov 10, 2025
150.100
156.000
149.100
153.800
152.856
159,100
