China Fortune Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.375	0.375	0.375	0.375	0.375	0
2022-03-01	0.340	0.375	0.315	0.375	0.375	20,090
2022-02-28	0.390	0.390	0.390	0.390	0.390	0
2022-02-25	0.390	0.390	0.390	0.390	0.390	0
2022-02-24	0.350	0.390	0.350	0.390	0.390	20,000
2022-02-23	0.390	0.390	0.390	0.390	0.390	0
2022-02-22	0.390	0.390	0.390	0.390	0.390	0
2022-02-21	0.390	0.390	0.390	0.390	0.390	0
2022-02-18	0.390	0.390	0.390	0.390	0.390	0
2022-02-17	0.390	0.390	0.390	0.390	0.390	0
2022-02-16	0.390	0.390	0.390	0.390	0.390	1,000
2022-02-15	0.390	0.390	0.390	0.390	0.390	0
2022-02-14	0.390	0.390	0.390	0.390	0.390	0
2022-02-11	0.390	0.390	0.390	0.390	0.390	0
2022-02-10	0.390	0.390	0.390	0.390	0.390	0
2022-02-09	0.390	0.390	0.390	0.390	0.390	0
2022-02-08	0.390	0.390	0.390	0.390	0.390	0
2022-02-07	0.390	0.390	0.390	0.390	0.390	0
2022-02-04	0.390	0.390	0.390	0.390	0.390	0
2022-01-31	0.390	0.390	0.390	0.390	0.390	4,000
2022-01-28	0.340	0.345	0.310	0.345	0.345	116,000
2022-01-27	0.395	0.395	0.395	0.395	0.395	0
2022-01-26	0.330	0.395	0.330	0.395	0.395	12,000
2022-01-25	0.375	0.375	0.340	0.365	0.365	96,000
2022-01-24	0.415	0.415	0.415	0.415	0.415	4,000
2022-01-21	0.415	0.415	0.415	0.415	0.415	0
2022-01-20	0.415	0.415	0.415	0.415	0.415	0
2022-01-19	0.415	0.415	0.415	0.415	0.415	0
2022-01-18	0.415	0.415	0.415	0.415	0.415	0
2022-01-17	0.415	0.415	0.415	0.415	0.415	0
2022-01-14	0.415	0.415	0.415	0.415	0.415	0
2022-01-13	0.415	0.415	0.415	0.415	0.415	0
2022-01-12	0.370	0.415	0.370	0.415	0.415	8,000
2022-01-11	0.380	0.380	0.380	0.380	0.380	1,000
2022-01-10	0.390	0.390	0.390	0.390	0.390	0
2022-01-07	0.390	0.390	0.390	0.390	0.390	0
2022-01-06	0.390	0.390	0.390	0.390	0.390	0
2022-01-05	0.390	0.390	0.390	0.390	0.390	0
2022-01-04	0.390	0.390	0.390	0.390	0.390	300,000
2022-01-03	0.400	0.400	0.375	0.390	0.390	76,000
2021-12-31	0.405	0.405	0.400	0.400	0.400	8,000
2021-12-30	0.440	0.440	0.440	0.440	0.440	0
2021-12-29	0.440	0.440	0.440	0.440	0.440	0
2021-12-28	0.440	0.440	0.440	0.440	0.440	0
2021-12-24	0.440	0.440	0.440	0.440	0.440	0
2021-12-23	0.440	0.440	0.440	0.440	0.440	0
2021-12-22	0.450	0.450	0.440	0.440	0.440	586,000
2021-12-21	0.425	0.425	0.425	0.425	0.425	400
2021-12-20	0.425	0.425	0.425	0.425	0.425	585,000
2021-12-17	0.425	0.425	0.425	0.425	0.425	0
2021-12-16	0.415	0.415	0.415	0.415	0.415	0
2021-12-15	0.415	0.415	0.415	0.415	0.415	0
2021-12-14	0.415	0.415	0.415	0.415	0.415	0
2021-12-13	0.415	0.415	0.415	0.415	0.415	0
2021-12-10	0.415	0.415	0.415	0.415	0.415	0
2021-12-09	0.430	0.430	0.415	0.415	0.415	81,600
2021-12-08	0.415	0.415	0.415	0.415	0.415	48,000
2021-12-07	0.485	0.495	0.435	0.435	0.435	864,000
2021-12-06	0.430	0.430	0.430	0.430	0.430	33,000
2021-12-03	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.