Fiyta Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.590 | 7.590 | 7.420 | 7.470 | 7.334 | 37,900 |
| 2026-01-20 | 7.600 | 7.600 | 7.540 | 7.540 | 7.403 | 30,900 |
| 2026-01-19 | 7.520 | 7.580 | 7.500 | 7.570 | 7.432 | 177,520 |
| 2026-01-16 | 7.530 | 7.540 | 7.430 | 7.510 | 7.373 | 28,700 |
| 2026-01-15 | 7.490 | 7.500 | 7.440 | 7.460 | 7.324 | 24,000 |
| 2026-01-14 | 7.460 | 7.540 | 7.440 | 7.500 | 7.364 | 44,660 |
| 2026-01-13 | 7.530 | 7.570 | 7.330 | 7.520 | 7.383 | 107,320 |
| 2026-01-12 | 7.500 | 7.560 | 7.480 | 7.520 | 7.383 | 167,340 |
| 2026-01-09 | 7.440 | 7.480 | 7.440 | 7.460 | 7.324 | 44,800 |
| 2026-01-08 | 7.460 | 7.500 | 7.450 | 7.480 | 7.344 | 127,020 |
| 2026-01-07 | 7.450 | 7.470 | 7.400 | 7.410 | 7.275 | 90,600 |
| 2026-01-06 | 7.360 | 7.430 | 7.360 | 7.400 | 7.265 | 63,080 |
| 2026-01-05 | 7.390 | 7.400 | 7.340 | 7.390 | 7.256 | 77,188 |
| 2025-12-31 | 7.150 | 7.470 | 7.150 | 7.400 | 7.265 | 160,144 |
| 2025-12-30 | 7.200 | 7.200 | 7.100 | 7.150 | 7.020 | 67,100 |
| 2025-12-29 | 7.230 | 7.320 | 7.200 | 7.230 | 7.099 | 5,900 |
| 2025-12-26 | 7.240 | 7.260 | 7.210 | 7.230 | 7.099 | 27,600 |
| 2025-12-25 | 7.270 | 7.280 | 7.240 | 7.240 | 7.108 | 33,400 |
| 2025-12-24 | 7.220 | 7.280 | 7.220 | 7.270 | 7.138 | 15,640 |
| 2025-12-23 | 7.250 | 7.280 | 7.250 | 7.280 | 7.148 | 14,600 |
| 2025-12-22 | 7.310 | 7.370 | 7.250 | 7.260 | 7.128 | 67,140 |
| 2025-12-19 | 7.360 | 7.380 | 7.320 | 7.350 | 7.216 | 13,000 |
| 2025-12-18 | 7.350 | 7.420 | 7.300 | 7.350 | 7.216 | 14,400 |
| 2025-12-17 | 7.400 | 7.400 | 7.290 | 7.360 | 7.226 | 5,700 |
| 2025-12-16 | 7.430 | 7.430 | 7.300 | 7.320 | 7.187 | 5,360 |
| 2025-12-15 | 7.320 | 7.370 | 7.290 | 7.300 | 7.167 | 40,700 |
| 2025-12-12 | 7.300 | 7.410 | 7.300 | 7.370 | 7.236 | 11,000 |
| 2025-12-11 | 7.370 | 7.380 | 7.300 | 7.310 | 7.177 | 59,800 |
| 2025-12-10 | 7.360 | 7.360 | 7.310 | 7.360 | 7.226 | 30,700 |
| 2025-12-09 | 7.400 | 7.400 | 7.370 | 7.380 | 7.246 | 26,000 |
| 2025-12-08 | 7.300 | 7.370 | 7.300 | 7.370 | 7.236 | 24,022 |
| 2025-12-05 | 7.340 | 7.410 | 7.260 | 7.360 | 7.226 | 86,800 |
| 2025-12-04 | 7.370 | 7.370 | 7.270 | 7.340 | 7.207 | 27,800 |
| 2025-12-03 | 7.360 | 7.360 | 7.310 | 7.340 | 7.207 | 37,600 |
| 2025-12-02 | 7.370 | 7.370 | 7.330 | 7.340 | 7.207 | 9,400 |
| 2025-12-01 | 7.350 | 7.380 | 7.340 | 7.380 | 7.246 | 54,700 |
| 2025-11-28 | 7.410 | 7.410 | 7.330 | 7.390 | 7.256 | 15,500 |
| 2025-11-27 | 7.350 | 7.440 | 7.330 | 7.350 | 7.216 | 17,300 |
| 2025-11-26 | 7.450 | 7.450 | 7.340 | 7.430 | 7.295 | 84,700 |
| 2025-11-25 | 7.350 | 7.460 | 7.350 | 7.390 | 7.256 | 3,780 |
| 2025-11-24 | 7.410 | 7.410 | 7.350 | 7.360 | 7.226 | 27,100 |
| 2025-11-21 | 7.440 | 7.440 | 7.300 | 7.330 | 7.197 | 113,300 |
| 2025-11-20 | 7.550 | 7.550 | 7.460 | 7.460 | 7.324 | 24,600 |
| 2025-11-19 | 7.550 | 7.550 | 7.450 | 7.510 | 7.373 | 5,800 |
| 2025-11-18 | 7.490 | 7.490 | 7.470 | 7.480 | 7.344 | 17,300 |
| 2025-11-17 | 7.550 | 7.550 | 7.500 | 7.540 | 7.403 | 33,400 |
| 2025-11-14 | 7.560 | 7.560 | 7.490 | 7.560 | 7.423 | 33,000 |
| 2025-11-13 | 7.560 | 7.560 | 7.500 | 7.550 | 7.413 | 23,700 |
| 2025-11-12 | 7.530 | 7.560 | 7.530 | 7.560 | 7.423 | 5,700 |
| 2025-11-11 | 7.570 | 7.570 | 7.510 | 7.560 | 7.423 | 18,000 |
| 2025-11-10 | 7.620 | 7.620 | 7.500 | 7.550 | 7.413 | 104,500 |
| 2025-11-07 | 7.500 | 7.550 | 7.500 | 7.510 | 7.373 | 40,000 |
| 2025-11-06 | 7.470 | 7.560 | 7.470 | 7.550 | 7.413 | 38,344 |
| 2025-11-05 | 7.510 | 7.570 | 7.500 | 7.570 | 7.432 | 20,100 |
| 2025-11-04 | 7.470 | 7.580 | 7.470 | 7.550 | 7.413 | 52,900 |
| 2025-11-03 | 7.510 | 7.580 | 7.500 | 7.580 | 7.442 | 88,000 |
| 2025-10-31 | 7.450 | 7.520 | 7.440 | 7.520 | 7.383 | 53,500 |
| 2025-10-30 | 7.520 | 7.520 | 7.420 | 7.440 | 7.305 | 29,500 |
| 2025-10-29 | 7.500 | 7.510 | 7.460 | 7.510 | 7.373 | 82,791 |
| 2025-10-28 | 7.640 | 7.640 | 7.430 | 7.490 | 7.354 | 26,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1375 CNY |
| 2025-05-28 | 0.4305 CNY |
| 2024-06-12 | 0.4410 CNY |
| 2023-06-15 | 0.2835 CNY |
| 2022-06-10 | 0.3470 CNY |
| 2021-06-01 | 0.4924 CNY |
| 2020-07-01 | 0.2184 CNY |
| 2019-08-12 | 0.2282 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.