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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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