HKSE - Delayed Quote HKD

CHTC FONG'S INT (0641.HK)

0.245

0.000

(0.00%)

At close: May 7 at 4:08:23 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.245	0.245	0.245	0.245	0.245	-
May 7, 2025	0.245	0.245	0.245	0.245	0.245	2,000
May 6, 2025	0.243	0.244	0.243	0.243	0.243	92,000
May 2, 2025	0.260	0.260	0.260	0.260	0.260	-
Apr 30, 2025	0.260	0.260	0.260	0.260	0.260	-
Apr 29, 2025	0.245	0.260	0.240	0.260	0.260	44,000
Apr 28, 2025	0.295	0.295	0.295	0.295	0.295	-
Apr 25, 2025	0.295	0.295	0.295	0.295	0.295	-
Apr 24, 2025	0.295	0.295	0.295	0.295	0.295	-
Apr 23, 2025	0.295	0.295	0.295	0.295	0.295	-
Apr 22, 2025	0.295	0.295	0.295	0.295	0.295	-
Apr 17, 2025	0.275	0.275	0.275	0.275	0.275	-
Apr 16, 2025	0.275	0.275	0.275	0.275	0.275	2,000
Apr 15, 2025	0.360	0.360	0.250	0.265	0.265	136,000
Apr 14, 2025	0.355	0.355	0.355	0.355	0.355	2,000
Apr 11, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 10, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 9, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 8, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 7, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 3, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 2, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 1, 2025	0.335	0.335	0.335	0.335	0.335	-
Mar 31, 2025	0.335	0.335	0.335	0.335	0.335	-
Mar 28, 2025	0.295	0.340	0.340	0.335	0.335	18,000
Mar 27, 2025	0.295	0.295	0.295	0.295	0.295	-
Mar 26, 2025	0.295	0.295	0.295	0.295	0.295	-
Mar 25, 2025	0.295	0.295	0.295	0.295	0.295	-
Mar 24, 2025	0.275	0.295	0.275	0.295	0.295	12,000
Mar 21, 2025	0.225	0.225	0.220	0.240	0.240	100,000
Mar 20, 2025	0.300	0.320	0.275	0.300	0.300	144,000
Mar 19, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 18, 2025	0.340	0.340	0.340	0.330	0.330	2,000
Mar 17, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 14, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 13, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 12, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 11, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 10, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 7, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 6, 2025	0.330	0.330	0.330	0.330	0.330	-
Mar 5, 2025	0.340	0.340	0.340	0.340	0.340	-
Mar 4, 2025	0.340	0.340	0.340	0.340	0.340	-
Mar 3, 2025	0.340	0.340	0.340	0.340	0.340	-
Feb 28, 2025	0.340	0.340	0.340	0.340	0.340	-
Feb 27, 2025	0.350	0.350	0.350	0.350	0.350	-
Feb 26, 2025	0.350	0.350	0.350	0.350	0.350	-
Feb 25, 2025	0.350	0.350	0.270	0.345	0.345	6,000
Feb 24, 2025	0.330	0.335	0.280	0.335	0.335	34,000
Feb 21, 2025	0.290	0.320	0.270	0.320	0.320	50,000
Feb 20, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 19, 2025	0.265	0.280	0.265	0.280	0.280	274,000
Feb 18, 2025	0.255	0.270	0.255	0.270	0.270	56,000
Feb 17, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 14, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 13, 2025	0.220	0.250	0.220	0.250	0.250	24,000
Feb 12, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 11, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 10, 2025	0.236	0.255	0.226	0.250	0.250	24,000
Feb 7, 2025	0.236	0.236	0.236	0.236	0.236	-
Feb 6, 2025	0.236	0.236	0.236	0.236	0.236	-
Feb 5, 2025	0.236	0.236	0.236	0.236	0.236	-
Feb 4, 2025	0.236	0.236	0.236	0.236	0.236	-
Feb 3, 2025	0.236	0.236	0.236	0.236	0.236	-
Jan 28, 2025	0.220	0.220	0.220	0.220	0.220	-
Jan 27, 2025	0.222	0.222	0.221	0.221	0.221	24,000
Jan 24, 2025	0.246	0.246	0.220	0.222	0.222	64,000
Jan 23, 2025	0.223	0.223	0.223	0.223	0.223	-
Jan 22, 2025	0.225	0.225	0.222	0.223	0.223	146,000
Jan 21, 2025	0.237	0.237	0.237	0.237	0.237	-
Jan 20, 2025	0.241	0.241	0.241	0.241	0.241	-
Jan 17, 2025	0.245	0.245	0.232	0.235	0.235	236,000
Jan 16, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 15, 2025	0.250	0.250	0.250	0.250	0.250	26,000
Jan 14, 2025	0.280	0.280	0.250	0.255	0.255	34,000
Jan 13, 2025	0.280	0.280	0.280	0.280	0.280	-
Jan 10, 2025	0.255	0.260	0.255	0.260	0.260	172,000
Jan 9, 2025	0.265	0.265	0.265	0.265	0.265	-
Jan 8, 2025	0.260	0.265	0.260	0.265	0.265	38,000
Jan 7, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 6, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 3, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 2, 2025	0.290	0.290	0.290	0.290	0.290	-
Dec 31, 2024	0.290	0.290	0.290	0.290	0.290	-
Dec 30, 2024	0.295	0.295	0.295	0.295	0.295	-
Dec 27, 2024	0.280	0.280	0.246	0.275	0.275	6,000
Dec 24, 2024	0.260	0.260	0.260	0.260	0.260	-
Dec 23, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 20, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 19, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 18, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 17, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 16, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 13, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 12, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 11, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 10, 2024	0.265	0.265	0.265	0.265	0.265	-
Dec 9, 2024	0.255	0.265	0.255	0.265	0.265	18,000
Dec 6, 2024	0.280	0.285	0.285	0.275	0.275	2,000
Dec 5, 2024	0.275	0.275	0.275	0.275	0.275	-
Dec 4, 2024	0.280	0.280	0.280	0.280	0.280	-
Dec 3, 2024	0.280	0.280	0.280	0.280	0.280	-
Dec 2, 2024	0.280	0.280	0.280	0.280	0.280	-
Nov 29, 2024	0.265	0.280	0.265	0.285	0.285	68,000
Nov 28, 2024	0.265	0.265	0.265	0.265	0.265	-
Nov 27, 2024	0.243	0.255	0.243	0.250	0.250	24,000
Nov 26, 2024	0.260	0.260	0.260	0.260	0.260	-
Nov 25, 2024	0.270	0.270	0.243	0.260	0.260	24,000
Nov 22, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 21, 2024	0.275	0.275	0.275	0.275	0.275	-
Nov 20, 2024	0.275	0.275	0.275	0.275	0.275	-
Nov 19, 2024	0.275	0.275	0.275	0.275	0.275	-
Nov 18, 2024	0.275	0.275	0.275	0.275	0.275	-
Nov 15, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 14, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 13, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 12, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 11, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 8, 2024	0.260	0.270	0.260	0.270	0.270	172,000
Nov 7, 2024	0.290	0.290	0.290	0.290	0.290	-
Nov 6, 2024	0.280	0.280	0.280	0.280	0.280	-
Nov 5, 2024	0.295	0.300	0.270	0.280	0.280	534,000
Nov 4, 2024	0.400	0.400	0.270	0.280	0.280	960,000
Nov 1, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 31, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 30, 2024	0.345	0.360	0.300	0.340	0.340	66,000
Oct 29, 2024	0.360	0.360	0.280	0.345	0.345	10,000
Oct 28, 2024	0.345	0.345	0.345	0.345	0.345	-
Oct 25, 2024	0.355	0.355	0.355	0.355	0.355	-
Oct 24, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 23, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 22, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 21, 2024	0.380	0.380	0.270	0.355	0.355	14,000
Oct 18, 2024	0.330	0.385	0.330	0.380	0.380	134,000
Oct 17, 2024	0.335	0.335	0.335	0.335	0.335	-
Oct 16, 2024	0.335	0.335	0.335	0.335	0.335	-
Oct 15, 2024	0.400	0.400	0.270	0.345	0.345	160,000
Oct 14, 2024	0.385	0.385	0.385	0.385	0.385	-
Oct 10, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 9, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 8, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 7, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 4, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 3, 2024	0.400	0.400	0.255	0.365	0.365	168,000
Oct 2, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 30, 2024	0.300	0.395	0.300	0.380	0.380	80,000
Sep 27, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 26, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 25, 2024	0.305	0.305	0.305	0.305	0.305	-
Sep 24, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 23, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 20, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 19, 2024	0.300	0.300	0.280	0.290	0.290	6,000
Sep 17, 2024	0.290	0.290	0.290	0.290	0.290	-
Sep 16, 2024	0.300	0.300	0.300	0.300	0.300	-
Sep 13, 2024	0.300	0.300	0.300	0.300	0.300	-
Sep 12, 2024	0.300	0.300	0.300	0.300	0.300	-
Sep 11, 2024	0.300	0.300	0.300	0.300	0.300	-
Sep 10, 2024	0.295	0.310	0.295	0.300	0.300	6,000
Sep 9, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 5, 2024	0.340	0.340	0.270	0.270	0.270	136,000
Sep 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 3, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 2, 2024	0.335	0.335	0.280	0.315	0.315	40,000
Aug 30, 2024	0.310	0.330	0.310	0.325	0.325	4,000
Aug 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 28, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 27, 2024	0.315	0.315	0.315	0.315	0.315	-
Aug 26, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 23, 2024	0.300	0.300	0.295	0.295	0.295	6,000
Aug 22, 2024	0.320	0.320	0.265	0.300	0.300	58,000
Aug 21, 2024	0.300	0.300	0.270	0.295	0.295	84,000
Aug 20, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 19, 2024	0.350	0.350	0.285	0.315	0.315	102,000
Aug 16, 2024	0.335	0.335	0.335	0.335	0.335	-
Aug 15, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 14, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 13, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 12, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 9, 2024	0.345	0.345	0.300	0.345	0.345	8,000
Aug 8, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 7, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 6, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 5, 2024	0.345	0.345	0.280	0.340	0.340	76,000
Aug 2, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 1, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 31, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 30, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 29, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 26, 2024	0.320	0.330	0.290	0.330	0.330	62,000
Jul 25, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 24, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 23, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 22, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 19, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 18, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 17, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 16, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 15, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 12, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 11, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 10, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 9, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 8, 2024	0.330	0.345	0.295	0.330	0.330	8,000
Jul 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 3, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 2, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 28, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 27, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 26, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 25, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 24, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 21, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 20, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 19, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 18, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 17, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 14, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 13, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 12, 2024	0.350	0.350	0.290	0.300	0.300	24,000
Jun 11, 2024	0.335	0.335	0.335	0.335	0.335	-
Jun 7, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 6, 2024	0.310	0.315	0.310	0.315	0.315	4,000
Jun 5, 2024	0.310	0.310	0.310	0.310	0.310	4,000
Jun 4, 2024	0.355	0.355	0.290	0.310	0.310	332,000
Jun 3, 2024	0.360	0.360	0.290	0.335	0.335	14,000
May 31, 2024	0.350	0.350	0.350	0.350	0.350	-
May 30, 2024	0.340	0.340	0.340	0.340	0.340	-
May 29, 2024	0.350	0.350	0.350	0.350	0.350	-
May 28, 2024	0.360	0.360	0.360	0.360	0.360	52,000
May 27, 2024	0.355	0.355	0.355	0.355	0.355	-
May 24, 2024	0.310	0.310	0.310	0.310	0.310	-
May 23, 2024	0.345	0.345	0.345	0.345	0.345	-
May 22, 2024	0.350	0.350	0.350	0.350	0.350	-
May 21, 2024	0.355	0.355	0.290	0.335	0.335	6,000
May 20, 2024	0.340	0.340	0.340	0.340	0.340	-
May 17, 2024	0.320	0.345	0.285	0.340	0.340	18,000
May 16, 2024	0.375	0.375	0.250	0.280	0.280	204,000
May 14, 2024	0.340	0.340	0.340	0.340	0.340	-
May 13, 2024	0.280	0.340	0.275	0.340	0.340	238,000
May 10, 2024	0.340	0.340	0.340	0.340	0.340	-
May 9, 2024	0.340	0.340	0.280	0.340	0.340	6,000

3219.TWO Aethertek technology co., Ltd.

41.30

-3.39%

6829.TWO ChenFull Precision Co., Ltd.

138.00

0.00%

2476.TW G-SHANK Enterprise Co., Ltd.

71.70

+1.41%

6125.TWO Kenmec Mechanical Engineering Co., Ltd.

63.70

+0.31%

6187.TWO All Ring Tech Co., Ltd.

265.50

+1.34%

6438.TW Symtek Automation Asia Co., Ltd.

161.00

+0.31%

6215.TW Aurotek Corporation

97.20

+7.40%

1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.

136.50

-1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHTC FONG'S INT (0641.HK)

Related Tickers