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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	0.31	0.33	0.33	0.33	0.3	42,000
August 08, 2025	0.32	0.34	0.34	0.34	0.3	670,000
August 07, 2025	0.33	0.34	0.34	0.34	0.28	36,000
August 06, 2025	0.32	0.32	0.32	0.32	0.32	0
August 05, 2025	0.34	0.32	0.32	0.34	0.28	370,000
August 04, 2025	0.33	0.33	0.33	0.33	0.33	0
August 01, 2025	0.33	0.33	0.33	0.33	0.33	0
July 31, 2025	0.34	0.33	0.33	0.34	0.28	12,000
July 30, 2025	0.32	0.32	0.32	0.32	0.32	0
July 29, 2025	0.32	0.32	0.32	0.32	0.32	2,000
July 28, 2025	0.3	0.31	0.31	0.31	0.26	18,000
July 25, 2025	0.28	0.3	0.3	0.31	0.27	146,000
July 24, 2025	0.26	0.28	0.28	0.28	0.24	1.05M
July 23, 2025	0.28	0.28	0.28	0.28	0.28	2,000
July 22, 2025	0.26	0.28	0.28	0.28	0.26	42,000
July 21, 2025	0.26	0.28	0.28	0.28	0.25	50,000
July 18, 2025	0.28	0.28	0.28	0.3	0.28	4,000
July 17, 2025	0.3	0.28	0.28	0.3	0.25	62,000
July 16, 2025	0.28	0.29	0.29	0.29	0.26	34,000
July 15, 2025	0.3	0.3	0.3	0.3	0.3	0
July 14, 2025	0.3	0.3	0.3	0.3	0.3	0
July 11, 2025	0.3	0.3	0.3	0.3	0.3	0
July 10, 2025	0.3	0.3	0.3	0.3	0.3	0
July 09, 2025	0.26	0.3	0.3	0.3	0.26	20,000
July 08, 2025	0.3	0.3	0.3	0.3	0.3	0
July 07, 2025	0.3	0.3	0.3	0.3	0.3	2,000
July 04, 2025	0.28	0.28	0.28	0.28	0.28	0
July 03, 2025	0.28	0.28	0.28	0.28	0.28	2,000
July 02, 2025	0.25	0.26	0.26	0.28	0.25	324,000
June 30, 2025	0.3	0.3	0.3	0.3	0.3	0
June 27, 2025	0.28	0.3	0.3	0.3	0.25	78,000
June 26, 2025	0.32	0.33	0.33	0.33	0.32	6,000
June 25, 2025	0.3	0.33	0.33	0.35	0.3	284,000
June 24, 2025	0.3	0.3	0.3	0.3	0.3	0
June 23, 2025	0.3	0.3	0.3	0.3	0.3	0
June 20, 2025	0.3	0.3	0.3	0.3	0.3	0
June 19, 2025	0.3	0.3	0.3	0.3	0.3	0
June 18, 2025	0.3	0.3	0.3	0.3	0.3	0
June 17, 2025	0.3	0.3	0.3	0.3	0.3	2,000
June 16, 2025	0.25	0.27	0.27	0.27	0.24	72,000
June 13, 2025	0.29	0.29	0.29	0.29	0.29	0

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