China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.900 | 7.420 | 6.850 | 7.320 | 7.320 | 18,935,859 |
| 2026-04-29 | 6.650 | 6.890 | 6.640 | 6.850 | 6.850 | 9,784,200 |
| 2026-04-28 | 6.620 | 7.000 | 6.570 | 6.650 | 6.650 | 18,528,000 |
| 2026-04-27 | 6.870 | 6.880 | 6.490 | 6.620 | 6.620 | 8,854,000 |
| 2026-04-24 | 6.500 | 6.780 | 6.310 | 6.710 | 6.710 | 10,105,020 |
| 2026-04-23 | 6.490 | 6.850 | 6.390 | 6.600 | 6.600 | 16,654,000 |
| 2026-04-22 | 6.300 | 6.510 | 6.060 | 6.470 | 6.470 | 15,885,200 |
| 2026-04-21 | 6.250 | 6.440 | 6.080 | 6.240 | 6.240 | 13,324,180 |
| 2026-04-20 | 6.600 | 6.710 | 6.020 | 6.250 | 6.250 | 19,960,000 |
| 2026-04-17 | 6.470 | 6.640 | 6.180 | 6.580 | 6.580 | 20,242,020 |
| 2026-04-16 | 7.630 | 7.680 | 6.240 | 6.460 | 6.460 | 46,504,008 |
| 2026-04-15 | 7.000 | 7.840 | 6.930 | 7.440 | 7.440 | 37,794,754 |
| 2026-04-14 | 6.970 | 7.220 | 6.570 | 6.830 | 6.830 | 19,196,801 |
| 2026-04-13 | 6.050 | 6.940 | 5.930 | 6.820 | 6.820 | 33,761,699 |
| 2026-04-10 | 6.390 | 6.450 | 5.690 | 6.030 | 6.030 | 21,196,900 |
| 2026-04-09 | 5.830 | 6.390 | 5.790 | 6.170 | 6.170 | 30,505,000 |
| 2026-04-08 | 5.450 | 5.820 | 5.210 | 5.730 | 5.730 | 17,605,000 |
| 2026-04-02 | 5.100 | 5.500 | 4.970 | 5.380 | 5.380 | 15,838,200 |
| 2026-04-01 | 4.960 | 5.050 | 4.790 | 5.030 | 5.030 | 9,403,800 |
| 2026-03-31 | 4.500 | 4.920 | 4.480 | 4.880 | 4.880 | 15,171,000 |
| 2026-03-30 | 4.340 | 4.450 | 4.190 | 4.450 | 4.450 | 6,086,000 |
| 2026-03-27 | 4.290 | 4.340 | 4.170 | 4.280 | 4.280 | 6,294,000 |
| 2026-03-26 | 4.150 | 4.280 | 4.100 | 4.260 | 4.260 | 6,840,000 |
| 2026-03-25 | 3.950 | 4.140 | 3.910 | 4.110 | 4.110 | 5,684,000 |
| 2026-03-24 | 3.800 | 4.110 | 3.780 | 3.920 | 3.920 | 8,637,000 |
| 2026-03-23 | 3.860 | 3.890 | 3.650 | 3.820 | 3.820 | 5,960,400 |
| 2026-03-20 | 3.850 | 3.910 | 3.800 | 3.880 | 3.880 | 8,106,000 |
| 2026-03-19 | 4.070 | 4.100 | 3.750 | 3.870 | 3.870 | 12,214,000 |
| 2026-03-18 | 4.200 | 4.250 | 4.000 | 4.100 | 4.100 | 7,784,000 |
| 2026-03-17 | 4.360 | 4.390 | 4.170 | 4.230 | 4.230 | 7,688,000 |
| 2026-03-16 | 4.130 | 4.460 | 4.020 | 4.330 | 4.330 | 8,330,000 |
| 2026-03-13 | 4.100 | 4.250 | 3.900 | 4.130 | 4.130 | 8,749,200 |
| 2026-03-12 | 4.380 | 4.400 | 4.030 | 4.150 | 4.150 | 10,986,000 |
| 2026-03-11 | 4.050 | 4.510 | 3.990 | 4.400 | 4.400 | 26,743,000 |
| 2026-03-10 | 3.830 | 4.020 | 3.700 | 4.000 | 4.000 | 11,376,000 |
| 2026-03-09 | 3.800 | 4.050 | 3.620 | 3.820 | 3.820 | 18,577,000 |
| 2026-03-06 | 3.950 | 4.050 | 3.750 | 3.970 | 3.970 | 10,651,400 |
| 2026-03-05 | 3.650 | 4.010 | 3.650 | 3.880 | 3.880 | 14,790,360 |
| 2026-03-04 | 3.790 | 3.830 | 3.450 | 3.630 | 3.630 | 8,324,000 |
| 2026-03-03 | 3.860 | 3.880 | 3.680 | 3.770 | 3.770 | 7,851,000 |
| 2026-03-02 | 3.650 | 3.910 | 3.650 | 3.720 | 3.720 | 10,453,200 |
| 2026-02-27 | 3.650 | 3.900 | 3.500 | 3.770 | 3.770 | 13,971,080 |
| 2026-02-26 | 3.230 | 3.600 | 3.230 | 3.550 | 3.550 | 17,478,830 |
| 2026-02-25 | 3.050 | 3.250 | 3.020 | 3.230 | 3.230 | 11,518,000 |
| 2026-02-24 | 2.960 | 3.090 | 2.890 | 3.050 | 3.050 | 7,786,200 |
| 2026-02-23 | 3.060 | 3.120 | 2.900 | 2.960 | 2.960 | 7,096,000 |
| 2026-02-20 | 3.150 | 3.150 | 2.970 | 3.030 | 3.030 | 5,539,320 |
| 2026-02-16 | 2.700 | 3.150 | 2.700 | 3.150 | 3.150 | 12,652,400 |
| 2026-02-13 | 2.600 | 2.660 | 2.530 | 2.600 | 2.600 | 5,458,000 |
| 2026-02-12 | 2.710 | 2.740 | 2.470 | 2.560 | 2.560 | 9,720,000 |
| 2026-02-11 | 2.820 | 2.880 | 2.560 | 2.720 | 2.720 | 7,307,200 |
| 2026-02-10 | 2.740 | 2.870 | 2.740 | 2.830 | 2.830 | 5,584,000 |
| 2026-02-09 | 2.700 | 2.810 | 2.680 | 2.750 | 2.750 | 8,504,000 |
| 2026-02-06 | 2.870 | 2.950 | 2.600 | 2.700 | 2.700 | 7,990,000 |
| 2026-02-05 | 3.020 | 3.080 | 2.730 | 2.870 | 2.870 | 10,568,000 |
| 2026-02-04 | 2.920 | 3.020 | 2.900 | 3.010 | 3.010 | 5,898,000 |
| 2026-02-03 | 2.970 | 2.980 | 2.920 | 2.920 | 2.920 | 5,186,000 |
| 2026-02-02 | 2.970 | 2.980 | 2.910 | 2.970 | 2.970 | 5,238,000 |
| 2026-01-30 | 3.000 | 3.040 | 2.950 | 2.990 | 2.990 | 5,236,000 |
| 2026-01-29 | 3.010 | 3.070 | 2.980 | 3.020 | 3.020 | 5,440,000 |
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.