China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 4,008,000 |
| 2025-08-04 | 1.600 | 1.630 | 1.520 | 1.540 | 1.540 | 4,204,000 |
| 2025-08-01 | 1.630 | 1.660 | 1.590 | 1.610 | 1.610 | 4,352,000 |
| 2025-07-31 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 4,179,600 |
| 2025-07-30 | 1.650 | 1.680 | 1.630 | 1.650 | 1.650 | 4,542,000 |
| 2025-07-29 | 1.640 | 1.700 | 1.620 | 1.670 | 1.670 | 5,962,000 |
| 2025-07-28 | 1.680 | 1.730 | 1.630 | 1.660 | 1.660 | 6,354,000 |
| 2025-07-25 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 4,240,000 |
| 2025-07-24 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 4,690,200 |
| 2025-07-23 | 1.630 | 1.670 | 1.600 | 1.610 | 1.610 | 4,770,000 |
| 2025-07-22 | 1.650 | 1.690 | 1.600 | 1.640 | 1.640 | 6,101,000 |
| 2025-07-21 | 1.760 | 1.810 | 1.630 | 1.670 | 1.670 | 7,676,000 |
| 2025-07-18 | 1.690 | 1.820 | 1.680 | 1.770 | 1.770 | 9,510,000 |
| 2025-07-17 | 1.680 | 1.750 | 1.660 | 1.710 | 1.710 | 4,882,000 |
| 2025-07-16 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 5,285,000 |
| 2025-07-15 | 1.710 | 1.720 | 1.660 | 1.690 | 1.690 | 5,144,000 |
| 2025-07-14 | 1.740 | 1.780 | 1.660 | 1.710 | 1.710 | 6,585,000 |
| 2025-07-11 | 1.700 | 1.790 | 1.690 | 1.760 | 1.760 | 8,107,000 |
| 2025-07-10 | 1.720 | 1.740 | 1.560 | 1.720 | 1.720 | 9,453,800 |
| 2025-07-09 | 1.700 | 1.810 | 1.640 | 1.750 | 1.750 | 12,154,000 |
| 2025-07-08 | 1.540 | 1.690 | 1.530 | 1.690 | 1.690 | 9,960,000 |
| 2025-07-07 | 1.470 | 1.560 | 1.470 | 1.550 | 1.550 | 4,611,000 |
| 2025-07-04 | 1.400 | 1.500 | 1.400 | 1.490 | 1.490 | 6,995,400 |
| 2025-07-03 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 4,088,000 |
| 2025-07-02 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 4,704,600 |
| 2025-06-30 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 6,432,000 |
| 2025-06-27 | 1.430 | 1.450 | 1.390 | 1.400 | 1.400 | 4,064,000 |
| 2025-06-26 | 1.440 | 1.510 | 1.380 | 1.450 | 1.450 | 6,024,000 |
| 2025-06-25 | 1.410 | 1.470 | 1.380 | 1.460 | 1.460 | 5,176,000 |
| 2025-06-24 | 1.410 | 1.430 | 1.310 | 1.420 | 1.420 | 5,749,500 |
| 2025-06-23 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 4,006,200 |
| 2025-06-20 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 4,000,000 |
| 2025-06-19 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 4,056,000 |
| 2025-06-18 | 1.430 | 1.490 | 1.420 | 1.430 | 1.430 | 3,994,000 |
| 2025-06-17 | 1.430 | 1.490 | 1.420 | 1.440 | 1.440 | 4,426,000 |
| 2025-06-16 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 4,064,000 |
| 2025-06-13 | 1.490 | 1.510 | 1.430 | 1.450 | 1.450 | 4,176,000 |
| 2025-06-12 | 1.440 | 1.550 | 1.440 | 1.490 | 1.490 | 4,728,000 |
| 2025-06-11 | 1.440 | 1.500 | 1.410 | 1.430 | 1.430 | 4,224,000 |
| 2025-06-10 | 1.410 | 1.460 | 1.390 | 1.460 | 1.460 | 4,960,000 |
| 2025-06-09 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 4,264,000 |
| 2025-06-06 | 1.460 | 1.490 | 1.390 | 1.410 | 1.410 | 6,396,000 |
| 2025-06-05 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 5,424,000 |
| 2025-06-04 | 1.550 | 1.580 | 1.430 | 1.480 | 1.480 | 5,625,800 |
| 2025-06-03 | 1.740 | 1.810 | 1.520 | 1.550 | 1.550 | 16,110,800 |
| 2025-06-02 | 1.440 | 1.700 | 1.440 | 1.700 | 1.700 | 10,893,200 |
| 2025-05-30 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,961,000 |
| 2025-05-29 | 1.390 | 1.440 | 1.390 | 1.420 | 1.420 | 3,879,000 |
| 2025-05-28 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 3,912,000 |
| 2025-05-27 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 3,984,000 |
| 2025-05-26 | 1.350 | 1.430 | 1.340 | 1.420 | 1.420 | 4,392,000 |
| 2025-05-23 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 3,895,600 |
| 2025-05-22 | 1.410 | 1.450 | 1.370 | 1.380 | 1.380 | 3,977,000 |
| 2025-05-21 | 1.360 | 1.440 | 1.340 | 1.440 | 1.440 | 4,070,129 |
| 2025-05-20 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 3,891,000 |
| 2025-05-19 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 3,864,000 |
| 2025-05-16 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 3,888,000 |
| 2025-05-15 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 3,998,000 |
| 2025-05-14 | 1.470 | 1.520 | 1.370 | 1.400 | 1.400 | 3,966,000 |
| 2025-05-13 | 1.460 | 1.540 | 1.410 | 1.470 | 1.470 | 4,016,000 |
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.