China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.430 | 1.455 | 1.370 | 1.435 | 1.435 | 6,990,500 |
| 2026-10-22 | 1.490 | 1.500 | 1.410 | 1.450 | 1.450 | 11,696,500 |
| 2026-10-21 | 1.445 | 1.515 | 1.440 | 1.490 | 1.490 | 10,803,000 |
| 2026-10-20 | 1.520 | 1.525 | 1.380 | 1.445 | 1.445 | 15,279,500 |
| 2026-10-16 | 1.485 | 1.520 | 1.485 | 1.520 | 1.520 | 8,582,000 |
| 2026-10-15 | 1.530 | 1.530 | 1.435 | 1.485 | 1.485 | 8,453,000 |
| 2026-10-14 | 1.520 | 1.565 | 1.500 | 1.535 | 1.535 | 15,653,400 |
| 2026-10-13 | 1.555 | 1.570 | 1.500 | 1.525 | 1.525 | 10,674,500 |
| 2026-10-12 | 1.555 | 1.575 | 1.540 | 1.560 | 1.560 | 10,868,000 |
| 2026-10-09 | 1.595 | 1.600 | 1.495 | 1.555 | 1.555 | 7,027,000 |
| 2026-10-08 | 1.635 | 1.650 | 1.565 | 1.595 | 1.595 | 6,560,000 |
| 2026-10-07 | 1.680 | 1.700 | 1.625 | 1.645 | 1.645 | 5,781,000 |
| 2026-10-06 | 1.675 | 1.695 | 1.655 | 1.680 | 1.680 | 9,752,500 |
| 2026-10-05 | 1.635 | 1.680 | 1.625 | 1.675 | 1.675 | 9,161,100 |
| 2026-10-02 | 1.620 | 1.640 | 1.600 | 1.635 | 1.635 | 10,127,500 |
| 2026-09-30 | 1.610 | 1.630 | 1.570 | 1.625 | 1.625 | 23,955,000 |
| 2026-09-29 | 1.605 | 1.640 | 1.600 | 1.620 | 1.620 | 43,992,500 |
| 2026-09-28 | 1.655 | 1.655 | 1.600 | 1.605 | 1.605 | 10,386,500 |
| 2026-09-25 | 1.630 | 1.665 | 1.615 | 1.665 | 1.665 | 5,551,000 |
| 2026-09-24 | 1.640 | 1.680 | 1.605 | 1.640 | 1.640 | 21,339,500 |
| 2026-09-23 | 1.610 | 1.655 | 1.590 | 1.640 | 1.640 | 23,192,500 |
| 2026-09-22 | 1.600 | 1.605 | 1.560 | 1.595 | 1.595 | 16,486,000 |
| 2026-09-21 | 1.585 | 1.615 | 1.560 | 1.600 | 1.600 | 21,375,000 |
| 2026-09-18 | 1.620 | 1.645 | 1.570 | 1.570 | 1.570 | 40,704,000 |
| 2026-09-17 | 1.630 | 1.635 | 1.610 | 1.620 | 1.620 | 13,220,500 |
| 2026-09-16 | 1.640 | 1.650 | 1.600 | 1.640 | 1.640 | 24,677,000 |
| 2026-09-15 | 1.630 | 1.660 | 1.605 | 1.635 | 1.635 | 13,118,000 |
| 2026-09-14 | 1.690 | 1.695 | 1.600 | 1.630 | 1.630 | 26,281,000 |
| 2026-09-11 | 1.710 | 1.805 | 1.650 | 1.680 | 1.680 | 71,876,000 |
| 2026-09-10 | 1.685 | 1.740 | 1.665 | 1.720 | 1.720 | 21,925,500 |
| 2026-09-09 | 1.670 | 1.690 | 1.640 | 1.680 | 1.680 | 14,407,500 |
| 2026-09-08 | 1.705 | 1.720 | 1.655 | 1.670 | 1.670 | 11,737,000 |
| 2026-09-07 | 1.755 | 1.755 | 1.630 | 1.700 | 1.700 | 15,724,000 |
| 2026-09-04 | 1.715 | 1.800 | 1.700 | 1.755 | 1.755 | 49,390,000 |
| 2026-09-03 | 1.760 | 1.760 | 1.675 | 1.725 | 1.725 | 24,118,000 |
| 2026-09-02 | 1.710 | 1.780 | 1.685 | 1.750 | 1.750 | 46,965,000 |
| 2026-09-01 | 1.650 | 1.725 | 1.625 | 1.720 | 1.720 | 60,094,000 |
| 2026-08-31 | 1.610 | 1.685 | 1.590 | 1.650 | 1.650 | 18,608,400 |
| 2026-08-28 | 1.600 | 1.630 | 1.585 | 1.620 | 1.620 | 8,892,500 |
| 2026-08-27 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 8,941,000 |
| 2026-08-26 | 1.590 | 1.625 | 1.555 | 1.615 | 1.615 | 42,231,000 |
| 2026-08-25 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 8,618,000 |
| 2026-08-24 | 1.645 | 1.660 | 1.590 | 1.610 | 1.610 | 7,602,500 |
| 2026-08-21 | 1.610 | 1.670 | 1.595 | 1.655 | 1.655 | 15,211,000 |
| 2026-08-20 | 1.610 | 1.640 | 1.570 | 1.590 | 1.590 | 12,458,500 |
| 2026-08-19 | 1.635 | 1.685 | 1.570 | 1.600 | 1.600 | 16,321,000 |
| 2026-08-18 | 1.945 | 1.945 | 1.635 | 1.635 | 1.635 | 47,145,500 |
| 2026-08-17 | 1.995 | 2.000 | 1.925 | 1.935 | 1.935 | 14,811,400 |
| 2026-08-14 | 2.065 | 2.105 | 1.965 | 2.010 | 2.010 | 24,347,500 |
| 2026-08-13 | 2.050 | 2.090 | 1.985 | 2.065 | 2.065 | 45,424,500 |
| 2026-08-12 | 1.985 | 2.065 | 1.925 | 2.050 | 2.050 | 77,181,000 |
| 2026-08-11 | 1.780 | 2.095 | 1.750 | 1.990 | 1.990 | 138,260,406 |
| 2026-08-10 | 1.745 | 1.820 | 1.715 | 1.780 | 1.780 | 35,273,500 |
| 2026-08-07 | 1.720 | 1.755 | 1.675 | 1.745 | 1.745 | 29,611,000 |
| 2026-08-06 | 1.710 | 1.780 | 1.705 | 1.730 | 1.730 | 39,000,000 |
| 2026-08-05 | 1.700 | 1.715 | 1.665 | 1.705 | 1.705 | 17,343,000 |
| 2026-08-04 | 1.750 | 1.815 | 1.650 | 1.700 | 1.700 | 261,987,016 |
| 2026-08-03 | 1.770 | 1.845 | 1.670 | 1.820 | 1.820 | 64,834,000 |
| 2026-07-31 | 1.670 | 1.910 | 1.650 | 1.730 | 1.730 | 66,104,500 |
| 2026-07-30 | 1.500 | 1.900 | 1.490 | 1.690 | 1.690 | 151,727,016 |
Page 1 of 2 · 64 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.