China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.930 | 0.930 | 0.850 | 0.850 | 0.850 | 4,148,000 |
| 2024-08-09 | 0.940 | 0.940 | 0.880 | 0.890 | 0.890 | 3,827,800 |
| 2024-08-08 | 0.950 | 0.960 | 0.750 | 0.930 | 0.930 | 5,057,400 |
| 2024-08-07 | 1.000 | 1.010 | 0.960 | 0.960 | 0.960 | 3,812,400 |
| 2024-08-06 | 0.980 | 1.010 | 0.960 | 0.990 | 0.990 | 3,987,000 |
| 2024-08-05 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 4,492,000 |
| 2024-08-02 | 1.060 | 1.070 | 1.010 | 1.050 | 1.050 | 3,824,000 |
| 2024-08-01 | 1.100 | 1.140 | 1.010 | 1.030 | 1.030 | 4,840,000 |
| 2024-07-31 | 1.030 | 1.150 | 1.000 | 1.150 | 1.150 | 7,654,000 |
| 2024-07-30 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 1,576,000 |
| 2024-07-29 | 1.020 | 1.040 | 0.980 | 1.040 | 1.040 | 3,542,000 |
| 2024-07-26 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 1,641,400 |
| 2024-07-25 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 11,934,000 |
| 2024-07-24 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 1,512,000 |
| 2024-07-23 | 1.030 | 1.080 | 1.030 | 1.040 | 1.040 | 1,936,000 |
| 2024-07-22 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 3,558,000 |
| 2024-07-19 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 3,730,000 |
| 2024-07-18 | 1.030 | 1.050 | 1.010 | 1.040 | 1.040 | 3,900,000 |
| 2024-07-17 | 0.970 | 1.060 | 0.960 | 1.030 | 1.030 | 6,535,200 |
| 2024-07-16 | 0.930 | 0.980 | 0.910 | 0.970 | 0.970 | 4,221,400 |
| 2024-07-15 | 0.910 | 0.930 | 0.900 | 0.930 | 0.930 | 3,608,000 |
| 2024-07-12 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 1,915,800 |
| 2024-07-11 | 0.930 | 0.940 | 0.910 | 0.940 | 0.940 | 14,636,000 |
| 2024-07-10 | 0.940 | 0.950 | 0.910 | 0.940 | 0.940 | 3,937,000 |
| 2024-07-09 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 3,312,000 |
| 2024-07-08 | 0.920 | 0.940 | 0.870 | 0.940 | 0.940 | 3,980,200 |
| 2024-07-05 | 0.950 | 1.050 | 0.900 | 0.920 | 0.920 | 4,269,600 |
| 2024-07-04 | 0.960 | 0.960 | 0.900 | 0.950 | 0.950 | 3,558,000 |
| 2024-07-03 | 0.970 | 0.990 | 0.920 | 0.960 | 0.960 | 5,450,000 |
| 2024-07-02 | 0.990 | 1.000 | 0.940 | 0.950 | 0.950 | 5,400,000 |
| 2024-06-28 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 1,396,600 |
| 2024-06-27 | 0.990 | 1.010 | 0.970 | 1.000 | 1.000 | 2,700,000 |
| 2024-06-26 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 2,360,000 |
| 2024-06-25 | 1.010 | 1.050 | 0.990 | 1.010 | 1.010 | 3,444,800 |
| 2024-06-24 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 7,208,600 |
| 2024-06-21 | 0.970 | 0.980 | 0.950 | 0.980 | 0.980 | 2,672,200 |
| 2024-06-20 | 0.950 | 1.070 | 0.860 | 0.970 | 0.970 | 10,248,000 |
| 2024-06-19 | 0.930 | 0.960 | 0.920 | 0.950 | 0.950 | 17,128,000 |
| 2024-06-18 | 0.880 | 0.930 | 0.860 | 0.930 | 0.930 | 5,550,600 |
| 2024-06-17 | 0.790 | 0.920 | 0.770 | 0.880 | 0.880 | 6,036,000 |
| 2024-06-14 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 21,508,000 |
| 2024-06-13 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 4,806,600 |
| 2024-06-12 | 0.760 | 0.780 | 0.740 | 0.750 | 0.750 | 4,000,000 |
| 2024-06-11 | 0.750 | 0.770 | 0.730 | 0.730 | 0.730 | 4,290,000 |
| 2024-06-07 | 0.750 | 0.770 | 0.710 | 0.750 | 0.750 | 4,813,400 |
| 2024-06-06 | 0.710 | 0.840 | 0.680 | 0.720 | 0.720 | 6,400,000 |
| 2024-06-05 | 0.710 | 0.730 | 0.690 | 0.690 | 0.690 | 3,559,200 |
| 2024-06-04 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 3,800,000 |
| 2024-06-03 | 0.740 | 0.750 | 0.700 | 0.710 | 0.710 | 3,880,000 |
| 2024-05-31 | 0.720 | 0.750 | 0.700 | 0.730 | 0.730 | 4,580,000 |
| 2024-05-30 | 0.690 | 0.710 | 0.690 | 0.700 | 0.700 | 4,280,000 |
| 2024-05-29 | 0.750 | 0.750 | 0.690 | 0.690 | 0.690 | 6,755,800 |
| 2024-05-28 | 0.720 | 0.720 | 0.680 | 0.700 | 0.700 | 11,748,800 |
| 2024-05-27 | 0.660 | 0.800 | 0.650 | 0.710 | 0.710 | 11,100,000 |
| 2024-05-24 | 0.680 | 0.700 | 0.650 | 0.660 | 0.660 | 12,620,000 |
| 2024-05-23 | 0.710 | 0.710 | 0.660 | 0.690 | 0.690 | 6,902,800 |
| 2024-05-22 | 0.550 | 0.750 | 0.550 | 0.700 | 0.700 | 19,033,000 |
| 2024-05-21 | 0.530 | 0.560 | 0.530 | 0.550 | 0.550 | 16,180,400 |
| 2024-05-20 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 10,070,000 |
| 2024-05-17 | 0.510 | 0.530 | 0.510 | 0.530 | 0.530 | 1,599,400 |
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.