China Fortune Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.510	0.550	0.510	0.520	0.520	4,040,000
2024-05-14	0.500	0.520	0.480	0.510	0.510	3,400,000
2024-05-13	0.530	0.530	0.500	0.500	0.500	3,442,000
2024-05-10	0.520	0.550	0.510	0.530	0.530	3,249,000
2024-05-09	0.510	0.550	0.510	0.530	0.530	3,320,000
2024-05-08	0.510	0.570	0.500	0.520	0.520	42,795,200
2024-05-07	0.510	0.520	0.500	0.500	0.500	1,400,000
2024-05-06	0.500	0.510	0.490	0.495	0.495	799,800
2024-05-03	0.485	0.500	0.480	0.480	0.480	689,600
2024-05-02	0.510	0.510	0.475	0.485	0.485	3,240,000
2024-04-30	0.495	0.510	0.465	0.475	0.475	4,180,400
2024-04-29	0.470	0.490	0.465	0.490	0.490	1,805,000
2024-04-26	0.495	0.495	0.460	0.465	0.465	2,842,000
2024-04-25	0.480	0.480	0.450	0.470	0.470	7,080,000
2024-04-24	0.465	0.510	0.425	0.500	0.500	6,402,000
2024-04-23	0.465	0.475	0.465	0.475	0.475	3,200,000
2024-04-22	0.470	0.480	0.470	0.480	0.480	6,440,000
2024-04-19	0.455	0.470	0.450	0.470	0.470	1,120,000
2024-04-18	0.475	0.475	0.460	0.470	0.470	3,670,000
2024-04-17	0.465	0.470	0.465	0.465	0.465	3,267,200
2024-04-16	0.470	0.470	0.455	0.455	0.455	3,640,000
2024-04-15	0.455	0.465	0.450	0.465	0.465	3,280,000
2024-04-12	0.460	0.465	0.450	0.460	0.460	3,430,000
2024-04-11	0.465	0.480	0.455	0.455	0.455	3,860,000
2024-04-10	0.485	0.485	0.465	0.470	0.470	3,744,000
2024-04-09	0.485	0.485	0.465	0.485	0.485	3,900,000
2024-04-08	0.480	0.490	0.475	0.475	0.475	4,740,000
2024-04-05	0.485	0.490	0.480	0.490	0.490	3,684,000
2024-04-03	0.490	0.495	0.480	0.495	0.495	3,599,200
2024-04-02	0.490	0.495	0.470	0.495	0.495	3,360,000
2024-03-28	0.490	0.580	0.355	0.490	0.490	29,053,800
2024-03-27	0.485	0.500	0.460	0.480	0.480	5,217,952
2024-03-26	0.405	0.475	0.405	0.470	0.470	5,814,288
2024-03-25	0.385	0.400	0.385	0.400	0.400	1,520,000
2024-03-22	0.385	0.395	0.385	0.385	0.385	1,240,000
2024-03-21	0.390	0.390	0.375	0.380	0.380	1,786,800
2024-03-20	0.380	0.400	0.380	0.395	0.395	2,741,000
2024-03-19	0.390	0.425	0.380	0.385	0.385	5,318,400
2024-03-18	0.385	0.395	0.360	0.395	0.395	3,520,000
2024-03-15	0.390	0.400	0.370	0.390	0.390	3,604,000
2024-03-14	0.355	0.415	0.340	0.390	0.390	5,959,000
2024-03-13	0.365	0.365	0.350	0.360	0.360	1,902,000
2024-03-12	0.355	0.375	0.345	0.375	0.375	3,290,000
2024-03-11	0.335	0.360	0.320	0.355	0.355	3,240,000
2024-03-08	0.335	0.375	0.325	0.360	0.360	3,265,600
2024-03-07	0.330	0.350	0.330	0.350	0.350	3,400,000
2024-03-06	0.350	0.370	0.330	0.335	0.335	3,560,000
2024-03-05	0.360	0.395	0.360	0.375	0.375	3,648,000
2024-03-04	0.350	0.395	0.350	0.385	0.385	3,628,000
2024-03-01	0.450	0.450	0.340	0.370	0.370	7,210,000
2024-02-29	0.255	0.540	0.255	0.500	0.500	14,656,706
2024-02-28	0.295	0.310	0.265	0.265	0.265	3,160,800
2024-02-27	0.280	0.280	0.250	0.280	0.280	7,777,000
2024-02-26	0.227	0.260	0.220	0.255	0.255	10,044,400
2024-02-23	0.219	0.229	0.208	0.221	0.221	8,751,000
2024-02-22	0.223	0.223	0.207	0.219	0.219	1,540,000
2024-02-21	0.229	0.229	0.202	0.215	0.215	760,000
2024-02-20	0.212	0.240	0.211	0.217	0.217	776,000
2024-02-19	0.187	0.225	0.180	0.220	0.220	6,135,800
2024-02-16	0.180	0.205	0.180	0.194	0.194	11,916,800

← NewerPage 11 of 21 · 1,229 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.