China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.000 | 3.060 | 2.900 | 3.030 | 3.030 | 5,310,000 |
| 2026-01-27 | 2.960 | 3.050 | 2.960 | 3.010 | 3.010 | 5,373,000 |
| 2026-01-26 | 2.960 | 3.010 | 2.900 | 2.990 | 2.990 | 5,640,000 |
| 2026-01-23 | 3.030 | 3.090 | 2.870 | 2.980 | 2.980 | 7,988,000 |
| 2026-01-22 | 3.010 | 3.160 | 3.010 | 3.050 | 3.050 | 18,574,000 |
| 2026-01-21 | 2.990 | 3.040 | 2.910 | 3.040 | 3.040 | 6,228,000 |
| 2026-01-20 | 2.930 | 3.020 | 2.900 | 3.000 | 3.000 | 8,223,400 |
| 2026-01-19 | 3.050 | 3.100 | 2.940 | 2.980 | 2.980 | 6,438,000 |
| 2026-01-16 | 3.080 | 3.140 | 3.030 | 3.070 | 3.070 | 9,377,600 |
| 2026-01-15 | 3.080 | 3.140 | 2.980 | 3.080 | 3.080 | 9,527,500 |
| 2026-01-14 | 3.080 | 3.100 | 3.020 | 3.060 | 3.060 | 8,418,000 |
| 2026-01-13 | 2.950 | 3.120 | 2.950 | 3.060 | 3.060 | 8,840,000 |
| 2026-01-12 | 2.930 | 3.030 | 2.890 | 2.960 | 2.960 | 8,414,000 |
| 2026-01-09 | 3.010 | 3.100 | 2.820 | 2.950 | 2.950 | 7,010,000 |
| 2026-01-08 | 3.060 | 3.090 | 2.940 | 3.050 | 3.050 | 12,785,000 |
| 2026-01-07 | 3.040 | 3.130 | 2.930 | 3.030 | 3.030 | 11,120,000 |
| 2026-01-06 | 2.830 | 3.050 | 2.810 | 3.010 | 3.010 | 14,159,400 |
| 2026-01-05 | 2.650 | 2.850 | 2.610 | 2.810 | 2.810 | 11,864,600 |
| 2026-01-02 | 2.670 | 2.730 | 2.610 | 2.650 | 2.650 | 5,690,000 |
| 2025-12-31 | 2.650 | 2.700 | 2.550 | 2.670 | 2.670 | 5,528,000 |
| 2025-12-30 | 2.660 | 2.710 | 2.630 | 2.650 | 2.650 | 7,752,000 |
| 2025-12-29 | 2.640 | 2.680 | 2.610 | 2.630 | 2.630 | 6,830,000 |
| 2025-12-24 | 2.630 | 2.670 | 2.610 | 2.630 | 2.630 | 7,188,000 |
| 2025-12-23 | 2.500 | 2.680 | 2.490 | 2.620 | 2.620 | 9,756,778 |
| 2025-12-22 | 2.560 | 2.590 | 2.480 | 2.520 | 2.520 | 5,832,000 |
| 2025-12-19 | 2.510 | 2.600 | 2.510 | 2.550 | 2.550 | 7,432,000 |
| 2025-12-18 | 2.500 | 2.540 | 2.480 | 2.530 | 2.530 | 5,850,000 |
| 2025-12-17 | 2.560 | 2.590 | 2.420 | 2.520 | 2.520 | 6,442,000 |
| 2025-12-16 | 2.500 | 2.560 | 2.450 | 2.560 | 2.560 | 11,018,000 |
| 2025-12-15 | 2.430 | 2.550 | 2.410 | 2.520 | 2.520 | 10,769,400 |
| 2025-12-12 | 2.400 | 2.460 | 2.400 | 2.450 | 2.450 | 7,967,400 |
| 2025-12-11 | 2.350 | 2.440 | 2.350 | 2.420 | 2.420 | 11,674,000 |
| 2025-12-10 | 2.380 | 2.470 | 2.320 | 2.380 | 2.380 | 5,820,000 |
| 2025-12-09 | 2.300 | 2.420 | 2.300 | 2.400 | 2.400 | 10,216,000 |
| 2025-12-08 | 2.270 | 2.320 | 2.260 | 2.320 | 2.320 | 6,383,600 |
| 2025-12-05 | 2.270 | 2.320 | 2.230 | 2.290 | 2.290 | 6,358,000 |
| 2025-12-04 | 2.350 | 2.400 | 2.260 | 2.270 | 2.270 | 7,582,000 |
| 2025-12-03 | 2.400 | 2.430 | 2.270 | 2.370 | 2.370 | 6,140,500 |
| 2025-12-02 | 2.340 | 2.460 | 2.270 | 2.390 | 2.390 | 14,118,000 |
| 2025-12-01 | 2.220 | 2.380 | 2.220 | 2.360 | 2.360 | 8,839,400 |
| 2025-11-28 | 2.200 | 2.260 | 2.180 | 2.240 | 2.240 | 6,198,000 |
| 2025-11-27 | 2.130 | 2.220 | 2.130 | 2.220 | 2.220 | 7,212,000 |
| 2025-11-26 | 2.120 | 2.170 | 2.120 | 2.150 | 2.150 | 6,185,000 |
| 2025-11-25 | 2.100 | 2.140 | 1.990 | 2.140 | 2.140 | 5,816,696 |
| 2025-11-24 | 2.120 | 2.160 | 2.100 | 2.120 | 2.120 | 6,106,000 |
| 2025-11-21 | 2.140 | 2.170 | 2.070 | 2.150 | 2.150 | 6,562,000 |
| 2025-11-20 | 2.090 | 2.220 | 2.090 | 2.160 | 2.160 | 8,858,800 |
| 2025-11-19 | 2.000 | 2.120 | 2.000 | 2.110 | 2.110 | 8,858,000 |
| 2025-11-18 | 1.950 | 2.030 | 1.920 | 2.020 | 2.020 | 8,030,000 |
| 2025-11-17 | 1.950 | 2.030 | 1.920 | 1.970 | 1.970 | 6,308,000 |
| 2025-11-14 | 1.970 | 1.990 | 1.900 | 1.960 | 1.960 | 6,044,000 |
| 2025-11-13 | 1.920 | 2.000 | 1.860 | 1.990 | 1.990 | 7,947,600 |
| 2025-11-12 | 1.800 | 1.940 | 1.800 | 1.940 | 1.940 | 11,489,000 |
| 2025-11-11 | 1.760 | 1.820 | 1.740 | 1.820 | 1.820 | 6,012,000 |
| 2025-11-10 | 1.710 | 1.810 | 1.650 | 1.780 | 1.780 | 9,452,200 |
| 2025-11-07 | 1.650 | 1.770 | 1.600 | 1.720 | 1.720 | 8,540,000 |
| 2025-11-06 | 1.640 | 1.690 | 1.560 | 1.670 | 1.670 | 5,494,000 |
| 2025-11-05 | 1.680 | 1.710 | 1.480 | 1.640 | 1.640 | 15,954,000 |
| 2025-11-04 | 1.930 | 1.960 | 1.630 | 1.680 | 1.680 | 21,151,800 |
| 2025-11-03 | 2.030 | 2.040 | 1.860 | 1.940 | 1.940 | 10,060,000 |
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.