China Fortune Financial Group Ltd historical data

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

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

← NewerPage 3 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.