China Fortune Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.150	2.200	1.860	2.050	2.050	13,410,200
2025-10-30	2.060	2.180	2.060	2.160	2.160	13,648,454
2025-10-28	2.050	2.090	2.030	2.060	2.060	6,594,000
2025-10-27	1.970	2.090	1.970	2.070	2.070	9,971,600
2025-10-24	2.090	2.130	1.980	2.010	2.010	9,000,000
2025-10-23	2.050	2.130	2.030	2.100	2.100	10,117,280
2025-10-22	2.030	2.090	2.000	2.070	2.070	4,673,400
2025-10-21	2.000	2.050	2.000	2.050	2.050	5,528,000
2025-10-20	2.000	2.060	1.960	2.000	2.000	6,928,000
2025-10-17	2.030	2.080	1.980	2.020	2.020	5,221,000
2025-10-16	2.010	2.060	2.010	2.060	2.060	4,796,000
2025-10-15	1.990	2.040	1.940	2.040	2.040	5,600,000
2025-10-14	2.100	2.220	1.970	2.000	2.000	12,416,960
2025-10-13	2.080	2.100	1.980	2.090	2.090	6,640,000
2025-10-10	2.250	2.270	2.050	2.110	2.110	7,783,000
2025-10-09	2.360	2.400	2.200	2.260	2.260	12,261,000
2025-10-08	2.140	2.380	2.120	2.380	2.380	14,213,000
2025-10-06	2.040	2.150	2.030	2.140	2.140	7,473,100
2025-10-03	1.950	2.080	1.950	2.060	2.060	9,999,800
2025-10-02	1.990	2.030	1.930	1.960	1.960	5,360,000
2025-09-30	1.980	2.040	1.960	2.010	2.010	5,293,800
2025-09-29	1.950	2.010	1.940	2.000	2.000	5,656,000
2025-09-26	1.950	1.990	1.920	1.960	1.960	11,436,600
2025-09-25	1.960	2.010	1.910	1.950	1.950	5,939,200
2025-09-24	1.970	2.010	1.920	1.990	1.990	5,496,000
2025-09-23	2.000	2.060	1.910	1.990	1.990	5,196,000
2025-09-22	2.030	2.110	2.010	2.020	2.020	5,920,000
2025-09-19	1.990	2.090	1.960	2.050	2.050	10,169,000
2025-09-18	1.950	2.020	1.920	2.000	2.000	10,525,000
2025-09-17	1.970	2.020	1.930	1.970	1.970	6,280,000
2025-09-16	1.960	2.040	1.850	1.990	1.990	7,269,600
2025-09-15	1.980	2.040	1.940	1.990	1.990	14,253,600
2025-09-12	2.060	2.100	1.970	2.000	2.000	12,514,000
2025-09-11	2.080	2.160	2.030	2.080	2.080	24,200,000
2025-09-10	2.100	2.150	2.020	2.110	2.110	7,599,000
2025-09-09	2.160	2.210	2.060	2.110	2.110	11,152,000
2025-09-08	2.130	2.190	2.080	2.160	2.160	16,936,000
2025-09-05	2.100	2.250	2.100	2.150	2.150	24,085,000
2025-09-04	2.120	2.200	2.030	2.130	2.130	10,768,400
2025-09-03	2.040	2.230	2.040	2.140	2.140	16,862,000
2025-09-02	2.030	2.100	1.900	2.040	2.040	11,025,800
2025-09-01	1.950	2.110	1.880	2.020	2.020	27,577,400
2025-08-29	1.880	1.920	1.790	1.880	1.880	10,720,000
2025-08-28	1.880	1.930	1.880	1.900	1.900	6,717,000
2025-08-27	1.820	1.910	1.820	1.900	1.900	9,106,400
2025-08-26	1.780	1.850	1.760	1.840	1.840	7,262,213
2025-08-25	1.760	1.830	1.730	1.790	1.790	5,705,800
2025-08-22	1.690	1.830	1.690	1.780	1.780	9,692,000
2025-08-21	1.680	1.750	1.680	1.710	1.710	5,544,000
2025-08-20	1.700	1.720	1.620	1.700	1.700	5,584,000
2025-08-19	1.660	1.720	1.660	1.700	1.700	5,744,000
2025-08-18	1.650	1.700	1.640	1.660	1.660	7,163,000
2025-08-15	1.620	1.750	1.610	1.670	1.670	11,144,400
2025-08-14	1.540	1.660	1.540	1.650	1.650	9,794,000
2025-08-13	1.520	1.570	1.510	1.540	1.540	5,506,000
2025-08-12	1.510	1.550	1.470	1.530	1.530	4,799,000
2025-08-11	1.540	1.580	1.500	1.520	1.520	4,744,000
2025-08-08	1.550	1.580	1.520	1.550	1.550	4,744,000
2025-08-07	1.520	1.580	1.520	1.550	1.550	4,720,000
2025-08-06	1.550	1.600	1.490	1.540	1.540	4,120,000

← NewerPage 5 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.