CHTC Fong's International Company Limited - 0641.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.27	0.27	0.27	0.27	0.27	0
November 05, 2025	0.27	0.27	0.27	0.27	0.27	0
November 04, 2025	0.27	0.27	0.27	0.27	0.27	0
November 03, 2025	0.26	0.27	0.27	0.27	0.25	116,000
October 31, 2025	0.26	0.27	0.27	0.27	0.26	4,000
October 30, 2025	0.27	0.27	0.27	0.27	0.27	10,000
October 28, 2025	0.26	0.27	0.27	0.27	0.26	4,000
October 27, 2025	0.25	0.27	0.27	0.27	0.25	568,000
October 24, 2025	0.26	0.26	0.26	0.26	0.25	114,000
October 23, 2025	0.27	0.27	0.27	0.27	0.27	0
October 22, 2025	0.27	0.27	0.27	0.27	0.27	0
October 21, 2025	0.26	0.27	0.27	0.27	0.26	10,000
October 20, 2025	0.28	0.26	0.26	0.28	0.26	314,000
October 17, 2025	0.28	0.26	0.26	0.3	0.26	1.21M
October 16, 2025	0.3	0.3	0.3	0.3	0.3	0
October 15, 2025	0.3	0.3	0.3	0.3	0.3	0
October 14, 2025	0.28	0.31	0.31	0.31	0.28	24,000
October 13, 2025	0.28	0.32	0.32	0.33	0.28	30,000
October 10, 2025	0.33	0.31	0.31	0.33	0.28	6,000
October 09, 2025	0.32	0.32	0.32	0.32	0.32	0
October 08, 2025	0.29	0.32	0.32	0.32	0.29	6,000
October 06, 2025	0.32	0.32	0.32	0.32	0.32	0
October 03, 2025	0.33	0.33	0.33	0.33	0.33	2,000
October 02, 2025	0.32	0.32	0.32	0.32	0.32	0
September 30, 2025	0.33	0.33	0.33	0.33	0.33	0
September 29, 2025	0.33	0.33	0.33	0.33	0.33	0
September 26, 2025	0.33	0.33	0.33	0.33	0.33	2,000
September 25, 2025	0.3	0.3	0.3	0.3	0.3	4,000
September 24, 2025	0.26	0.29	0.29	0.29	0.26	298,000
September 23, 2025	0.26	0.28	0.28	0.29	0.26	84,000
September 22, 2025	0.28	0.28	0.28	0.28	0.28	0
September 19, 2025	0.28	0.28	0.28	0.28	0.28	0
September 18, 2025	0.29	0.29	0.29	0.29	0.29	2,000
September 17, 2025	0.32	0.28	0.28	0.32	0.28	120,000
September 16, 2025	0.29	0.29	0.29	0.29	0.29	4,000
September 15, 2025	0.3	0.3	0.3	0.3	0.3	0
September 12, 2025	0.3	0.3	0.3	0.3	0.3	0
September 11, 2025	0.28	0.33	0.33	0.33	0.28	168,000
September 10, 2025	0.29	0.29	0.29	0.29	0.29	0
September 09, 2025	0.31	0.29	0.29	0.31	0.29	2,000
September 08, 2025	0.3	0.3	0.3	0.3	0.3	0
September 05, 2025	0.28	0.3	0.3	0.3	0.28	250,000
September 04, 2025	0.32	0.3	0.3	0.32	0.3	10,000
September 03, 2025	0.3	0.3	0.3	0.3	0.3	28,000
September 02, 2025	0.31	0.32	0.32	0.33	0.3	302,000
September 01, 2025	0.34	0.34	0.34	0.34	0.34	0
August 29, 2025	0.34	0.34	0.34	0.34	0.34	30,000
August 28, 2025	0.34	0.34	0.34	0.34	0.34	0
August 27, 2025	0.34	0.34	0.34	0.34	0.34	0
August 26, 2025	0.34	0.34	0.34	0.34	0.34	0
August 25, 2025	0.3	0.34	0.34	0.34	0.3	218,000
August 22, 2025	0.3	0.33	0.33	0.33	0.3	28,000
August 21, 2025	0.3	0.34	0.34	0.34	0.3	76,000
August 20, 2025	0.34	0.34	0.34	0.34	0.34	0
August 19, 2025	0.34	0.34	0.34	0.34	0.34	0
August 18, 2025	0.34	0.34	0.34	0.34	0.34	2,000
August 15, 2025	0.28	0.34	0.34	0.34	0.28	42,000
August 14, 2025	0.33	0.33	0.33	0.33	0.33	0
August 13, 2025	0.3	0.33	0.33	0.33	0.3	6,000
August 12, 2025	0.32	0.33	0.33	0.34	0.32	36,000

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