Fiyta Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.480	6.530	6.440	6.500	5.989	60,580
2025-04-25	6.430	6.540	6.410	6.520	6.008	16,000
2025-04-24	6.580	6.580	6.480	6.490	5.980	12,960
2025-04-23	6.450	6.580	6.450	6.570	6.054	5,000
2025-04-22	6.550	6.550	6.500	6.550	6.035	4,000
2025-04-21	6.510	6.520	6.510	6.520	6.008	9,900
2025-04-18	6.480	6.500	6.370	6.500	5.989	10,300
2025-04-17	6.510	6.510	6.450	6.460	5.953	6,400
2025-04-16	6.530	6.530	6.440	6.450	5.943	17,495
2025-04-15	6.490	6.510	6.480	6.500	5.989	30,300
2025-04-14	6.490	6.630	6.360	6.490	5.980	95,900
2025-04-11	6.580	6.580	6.430	6.540	6.026	50,500
2025-04-10	6.580	6.580	6.570	6.570	6.054	27,000
2025-04-09	6.300	6.490	6.280	6.490	5.980	35,346
2025-04-08	6.480	6.600	6.260	6.440	5.934	106,096
2025-04-07	6.770	6.770	6.350	6.450	5.943	112,901
2025-04-03	6.840	6.840	6.680	6.800	6.266	28,200
2025-04-02	6.800	6.860	6.800	6.840	6.303	4,100
2025-04-01	6.870	6.870	6.800	6.800	6.266	33,800
2025-03-31	6.690	6.850	6.680	6.810	6.275	37,400
2025-03-28	6.800	6.880	6.730	6.870	6.330	82,940
2025-03-27	6.790	6.850	6.770	6.850	6.312	69,900
2025-03-26	6.690	6.810	6.690	6.780	6.247	15,800
2025-03-25	6.720	6.800	6.720	6.800	6.266	54,500
2025-03-24	6.550	6.760	6.550	6.750	6.220	152,952
2025-03-21	6.700	6.700	6.630	6.650	6.128	18,300
2025-03-20	6.620	6.700	6.600	6.690	6.164	19,600
2025-03-19	6.700	6.700	6.660	6.670	6.146	48,500
2025-03-18	6.710	6.710	6.630	6.680	6.155	10,900
2025-03-17	6.670	6.680	6.630	6.660	6.137	27,000
2025-03-14	6.710	6.710	6.530	6.630	6.109	44,500
2025-03-13	6.620	6.620	6.530	6.580	6.063	3,500
2025-03-12	6.670	6.680	6.520	6.560	6.045	21,600
2025-03-11	6.420	6.650	6.420	6.650	6.128	42,800
2025-03-10	6.580	6.680	6.580	6.630	6.109	6,100
2025-03-07	6.670	6.670	6.590	6.590	6.072	9,800
2025-03-06	6.650	6.690	6.600	6.680	6.155	43,160
2025-03-05	6.680	6.680	6.590	6.640	6.118	21,200
2025-03-04	6.680	6.680	6.580	6.640	6.118	18,840
2025-03-03	6.750	6.750	6.610	6.610	6.091	15,740
2025-02-28	6.660	6.700	6.560	6.700	6.174	32,832
2025-02-27	6.590	6.690	6.590	6.680	6.155	78,740
2025-02-26	6.640	6.720	6.600	6.650	6.128	79,320
2025-02-25	6.640	6.730	6.640	6.730	6.201	27,400
2025-02-24	6.710	6.760	6.660	6.720	6.192	14,800
2025-02-21	6.790	6.790	6.660	6.750	6.220	61,741
2025-02-20	6.840	6.840	6.690	6.760	6.229	24,120
2025-02-19	6.850	6.850	6.710	6.710	6.183	69,450
2025-02-18	6.800	6.800	6.660	6.760	6.229	69,700
2025-02-17	6.760	6.820	6.760	6.790	6.257	17,217
2025-02-14	6.760	6.830	6.740	6.820	6.284	42,745
2025-02-13	6.770	7.050	6.750	6.840	6.303	162,816
2025-02-12	6.720	6.780	6.720	6.770	6.238	9,601
2025-02-11	6.750	6.750	6.720	6.750	6.220	19,000
2025-02-10	6.700	6.750	6.650	6.750	6.220	17,200
2025-02-07	6.710	6.750	6.710	6.750	6.220	49,861
2025-02-06	6.780	6.780	6.700	6.710	6.183	8,800
2025-02-05	6.750	6.750	6.700	6.700	6.174	5,200
2025-01-27	6.580	6.750	6.580	6.710	6.183	10,980
2025-01-24	6.730	6.740	6.670	6.730	6.201	11,200

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.