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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.27	0.28	0.28	0.28	0.27	20,000
February 16, 2026	0.27	0.27	0.27	0.27	0.27	0
February 13, 2026	0.27	0.27	0.27	0.27	0.27	0
February 12, 2026	0.27	0.28	0.28	0.28	0.26	90,000
February 11, 2026	0.3	0.3	0.3	0.3	0.3	0
February 10, 2026	0.3	0.3	0.3	0.3	0.3	0
February 09, 2026	0.3	0.3	0.3	0.3	0.3	0
February 06, 2026	0.29	0.3	0.3	0.3	0.27	30,000
February 05, 2026	0.29	0.29	0.29	0.29	0.29	0
February 04, 2026	0.28	0.29	0.29	0.29	0.28	14,000
February 03, 2026	0.27	0.28	0.28	0.28	0.27	284,000
February 02, 2026	0.28	0.28	0.28	0.28	0.28	0
January 30, 2026	0.28	0.28	0.28	0.28	0.26	8,000
January 29, 2026	0.27	0.26	0.26	0.28	0.25	74,000
January 28, 2026	0.28	0.28	0.28	0.28	0.28	0
January 27, 2026	0.28	0.28	0.28	0.28	0.28	0
January 26, 2026	0.28	0.28	0.28	0.28	0.28	0
January 23, 2026	0.27	0.28	0.28	0.28	0.26	38,000
January 22, 2026	0.26	0.26	0.26	0.27	0.26	16,000
January 21, 2026	0.26	0.27	0.27	0.27	0.26	14,000
January 20, 2026	0.28	0.27	0.27	0.28	0.26	90,000
January 19, 2026	0.29	0.29	0.29	0.3	0.27	388,000
January 16, 2026	0.27	0.29	0.29	0.29	0.27	48,000
January 15, 2026	0.27	0.27	0.27	0.28	0.27	142,000
January 14, 2026	0.3	0.3	0.3	0.3	0.3	0
January 13, 2026	0.3	0.3	0.3	0.3	0.3	0
January 12, 2026	0.3	0.29	0.29	0.3	0.27	16,000
January 09, 2026	0.3	0.28	0.28	0.3	0.27	8,000
January 08, 2026	0.29	0.29	0.29	0.29	0.29	0
January 07, 2026	0.29	0.29	0.29	0.29	0.29	0
January 06, 2026	0.3	0.29	0.29	0.3	0.26	6,000
January 05, 2026	0.3	0.3	0.3	0.3	0.3	0
January 02, 2026	0.3	0.3	0.3	0.3	0.3	0
December 31, 2025	0.3	0.3	0.3	0.3	0.3	0
December 30, 2025	0.3	0.3	0.3	0.3	0.3	0
December 29, 2025	0.3	0.3	0.3	0.3	0.3	0
December 24, 2025	0.3	0.3	0.3	0.3	0.3	0
December 23, 2025	0.3	0.3	0.3	0.3	0.3	0
December 22, 2025	0.3	0.3	0.3	0.3	0.3	0
December 19, 2025	0.27	0.3	0.3	0.3	0.27	28,000
December 18, 2025	0.27	0.27	0.27	0.28	0.26	56,000
December 17, 2025	0.26	0.27	0.27	0.27	0.26	46,000
December 16, 2025	0.26	0.27	0.27	0.27	0.25	66,000
December 15, 2025	0.28	0.28	0.28	0.28	0.26	12,000
December 12, 2025	0.28	0.26	0.26	0.28	0.26	12,000
December 11, 2025	0.28	0.28	0.28	0.28	0.26	12,000
December 10, 2025	0.28	0.28	0.28	0.28	0.28	0
December 09, 2025	0.28	0.28	0.28	0.28	0.26	6,000
December 08, 2025	0.28	0.27	0.27	0.28	0.26	8,000
December 05, 2025	0.27	0.27	0.27	0.28	0.26	40,000
December 04, 2025	0.26	0.29	0.29	0.29	0.26	18,000
December 03, 2025	0.26	0.28	0.28	0.28	0.26	26,000
December 02, 2025	0.3	0.28	0.28	0.3	0.26	268,000
December 01, 2025	0.3	0.3	0.3	0.3	0.3	10,000
November 28, 2025	0.3	0.3	0.3	0.3	0.3	0
November 27, 2025	0.3	0.3	0.3	0.3	0.3	0
November 26, 2025	0.26	0.31	0.31	0.32	0.26	134,000
November 25, 2025	0.25	0.26	0.26	0.26	0.25	11,000
November 24, 2025	0.25	0.26	0.26	0.26	0.25	46,000
November 21, 2025	0.26	0.26	0.26	0.26	0.26	0

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