China Fortune Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.520	1.550	1.470	1.520	1.520	42,550,000
2026-07-28	1.510	1.600	1.400	1.530	1.530	48,866,000
2026-07-27	1.500	1.560	1.480	1.530	1.530	21,908,000
2026-07-24	1.660	1.670	1.470	1.520	1.520	66,646,500
2026-07-23	1.800	1.810	1.690	1.700	1.700	25,067,000
2026-07-22	1.850	1.850	1.760	1.810	1.810	29,360,500
2026-07-21	1.890	1.900	1.790	1.830	1.830	37,495,000
2026-07-20	1.860	1.900	1.760	1.810	1.810	22,768,500
2026-07-17	1.970	1.970	1.740	1.810	1.810	18,718,000
2026-07-16	2.000	2.020	1.930	1.970	1.970	17,697,500
2026-07-15	1.970	2.020	1.860	1.990	1.990	12,506,500
2026-07-14	2.040	2.060	1.860	1.940	1.940	30,674,000
2026-07-13	2.380	2.420	1.980	2.000	2.000	41,659,000
2026-07-10	2.400	2.500	2.330	2.370	2.370	56,017,500
2026-07-09	2.380	2.480	2.300	2.370	2.370	57,959,633
2026-07-08	2.380	2.460	2.290	2.340	2.340	45,389,500
2026-07-07	2.350	2.450	2.190	2.450	2.450	101,081,000
2026-07-06	2.120	2.220	2.050	2.180	2.180	38,536,500
2026-07-03	1.980	2.080	1.900	2.080	2.080	26,091,500
2026-07-02	2.140	2.200	1.950	1.980	1.980	33,637,281
2026-06-30	2.080	2.130	1.920	2.060	2.060	38,181,000
2026-06-29	1.940	2.120	1.940	2.030	2.030	54,324,500
2026-06-26	1.850	2.090	1.740	1.920	1.920	82,261,102
2026-06-25	1.930	1.950	1.730	1.810	1.810	41,867,500
2026-06-24	1.900	2.240	1.890	1.920	1.920	167,472,000
2026-06-23	2.060	2.100	1.800	1.820	1.820	57,044,500
2026-06-22	2.150	3.130	2.020	2.030	2.030	123,831,508
2026-06-18	2.230	2.270	2.070	2.110	2.110	29,158,000
2026-06-17	2.340	2.410	2.150	2.210	2.210	26,762,500
2026-06-16	2.680	2.680	2.310	2.340	2.340	23,516,500
2026-06-15	2.990	3.020	2.680	2.710	2.710	11,665,500
2026-06-12	3.020	3.140	2.820	2.960	2.960	10,431,700
2026-06-11	3.010	3.020	2.800	3.020	3.020	13,159,500
2026-06-10	3.150	3.270	2.880	2.990	2.990	18,095,900
2026-06-09	3.640	3.640	3.150	3.160	3.160	15,424,500
2026-06-08	3.630	3.640	3.200	3.510	3.510	15,706,400
2026-06-05	4.000	4.060	3.630	3.640	3.640	19,981,500
2026-06-04	4.900	4.920	3.870	3.980	3.980	40,843,801
2026-06-03	5.820	5.830	5.000	5.020	5.020	25,620,500
2026-06-02	6.160	6.230	5.780	5.800	5.800	7,353,500
2026-06-01	6.080	6.370	5.980	6.150	6.150	13,985,700
2026-05-29	6.040	6.260	5.950	6.080	6.080	10,078,000
2026-05-28	5.980	6.090	5.600	6.020	6.020	13,725,100
2026-05-27	6.320	6.320	5.540	5.980	5.980	24,950,949
2026-05-26	8.300	8.300	6.300	6.370	6.370	29,278,100
2026-05-22	9.600	9.840	8.020	8.380	8.380	21,751,000
2026-05-21	9.100	9.170	8.820	8.920	8.920	7,036,000
2026-05-20	9.100	9.240	8.820	9.120	9.120	9,315,400
2026-05-19	9.130	9.310	8.750	9.090	9.090	8,502,000
2026-05-18	8.810	9.210	8.540	9.130	9.130	11,751,500
2026-05-15	9.010	9.180	8.680	8.810	8.810	10,824,600
2026-05-14	9.080	9.210	8.380	9.090	9.090	20,437,000
2026-05-13	10.100	10.140	8.390	9.080	9.080	33,741,359
2026-05-12	9.780	10.080	9.360	9.930	9.930	18,824,400
2026-05-11	8.610	9.660	8.610	9.600	9.600	31,412,000
2026-05-08	8.450	8.640	8.120	8.430	8.430	11,444,400
2026-05-07	8.220	8.850	8.220	8.440	8.440	19,196,400
2026-05-06	8.300	8.430	7.830	8.150	8.150	21,066,900
2026-05-05	8.380	8.620	8.220	8.300	8.300	11,887,400
2026-05-04	7.420	8.200	7.420	8.180	8.180	13,954,410

← NewerPage 2 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.