China Fortune Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.425	0.425	0.425	0.425	0.425	0
2021-12-01	0.435	0.435	0.405	0.410	0.410	24,800
2021-11-30	0.430	0.430	0.430	0.430	0.430	0
2021-11-29	0.430	0.430	0.430	0.430	0.430	0
2021-11-26	0.430	0.430	0.430	0.430	0.430	0
2021-11-25	0.430	0.430	0.430	0.430	0.430	1,000
2021-11-24	0.430	0.430	0.430	0.430	0.430	84,000
2021-11-23	0.425	0.425	0.425	0.425	0.425	0
2021-11-22	0.430	0.430	0.420	0.420	0.420	41,000
2021-11-19	0.430	0.430	0.430	0.430	0.430	0
2021-11-18	0.430	0.430	0.430	0.430	0.430	8,000
2021-11-17	0.430	0.430	0.430	0.430	0.430	0
2021-11-16	0.430	0.430	0.430	0.430	0.430	36
2021-11-15	0.430	0.430	0.430	0.430	0.430	0
2021-11-12	0.430	0.430	0.430	0.430	0.430	0
2021-11-11	0.435	0.445	0.425	0.425	0.425	66,600
2021-11-10	0.435	0.435	0.435	0.435	0.435	2,000
2021-11-09	0.435	0.435	0.435	0.435	0.435	0
2021-11-08	0.435	0.435	0.435	0.435	0.435	4,000
2021-11-05	0.440	0.440	0.440	0.440	0.440	0
2021-11-04	0.440	0.440	0.440	0.440	0.440	0
2021-11-03	0.445	0.445	0.390	0.440	0.440	18,882
2021-11-02	0.450	0.450	0.445	0.445	0.445	8,000
2021-11-01	0.445	0.445	0.445	0.445	0.445	0
2021-10-29	0.425	0.425	0.420	0.420	0.420	52,000
2021-10-28	0.390	0.425	0.390	0.425	0.425	12,000
2021-10-27	0.390	0.430	0.390	0.430	0.430	8,000
2021-10-26	0.430	0.430	0.430	0.430	0.430	0
2021-10-25	0.430	0.430	0.430	0.430	0.430	0
2021-10-22	0.430	0.430	0.430	0.430	0.430	0
2021-10-21	0.430	0.430	0.430	0.430	0.430	0
2021-10-20	0.430	0.430	0.430	0.430	0.430	0
2021-10-19	0.395	0.430	0.380	0.430	0.430	28,000
2021-10-18	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.