China Fortune Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.450 | 1.520 | 1.440 | 1.460 | 1.460 | 3,994,000 |
| 2025-05-09 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 4,685,000 |
| 2025-05-08 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 4,000,000 |
| 2025-05-07 | 1.380 | 1.450 | 1.360 | 1.370 | 1.370 | 4,192,200 |
| 2025-05-06 | 1.330 | 1.430 | 1.330 | 1.410 | 1.410 | 3,907,800 |
| 2025-05-02 | 1.230 | 1.370 | 1.230 | 1.360 | 1.360 | 4,222,000 |
| 2025-04-30 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 4,232,000 |
| 2025-04-29 | 1.220 | 1.280 | 1.220 | 1.220 | 1.220 | 4,056,000 |
| 2025-04-28 | 1.220 | 1.250 | 1.200 | 1.230 | 1.230 | 3,928,000 |
| 2025-04-25 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 3,880,200 |
| 2025-04-24 | 1.280 | 1.340 | 1.260 | 1.270 | 1.270 | 3,896,000 |
| 2025-04-23 | 1.220 | 1.310 | 1.220 | 1.300 | 1.300 | 3,848,000 |
| 2025-04-22 | 1.250 | 1.310 | 1.210 | 1.220 | 1.220 | 4,080,000 |
| 2025-04-17 | 1.240 | 1.280 | 1.220 | 1.270 | 1.270 | 4,135,600 |
| 2025-04-16 | 1.250 | 1.300 | 1.230 | 1.250 | 1.250 | 3,976,000 |
| 2025-04-15 | 1.240 | 1.340 | 1.240 | 1.270 | 1.270 | 3,936,000 |
| 2025-04-14 | 1.240 | 1.330 | 1.230 | 1.270 | 1.270 | 10,456,000 |
| 2025-04-11 | 1.240 | 1.300 | 1.210 | 1.280 | 1.280 | 17,336,000 |
| 2025-04-10 | 1.120 | 1.250 | 1.120 | 1.240 | 1.240 | 4,903,400 |
| 2025-04-09 | 1.150 | 1.220 | 1.120 | 1.180 | 1.180 | 3,856,000 |
| 2025-04-08 | 1.180 | 1.230 | 1.140 | 1.160 | 1.160 | 3,828,000 |
| 2025-04-07 | 1.270 | 1.270 | 1.120 | 1.180 | 1.180 | 4,114,000 |
| 2025-04-03 | 1.330 | 1.390 | 1.250 | 1.320 | 1.320 | 4,248,000 |
| 2025-04-02 | 1.490 | 1.510 | 1.320 | 1.330 | 1.330 | 5,702,000 |
| 2025-04-01 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 5,181,200 |
| 2025-03-31 | 1.410 | 1.500 | 1.400 | 1.500 | 1.500 | 4,688,000 |
| 2025-03-28 | 1.410 | 1.430 | 1.390 | 1.430 | 1.430 | 4,056,000 |
| 2025-03-27 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 3,935,600 |
| 2025-03-26 | 1.400 | 1.440 | 1.370 | 1.420 | 1.420 | 4,453,700 |
| 2025-03-25 | 1.330 | 1.400 | 1.310 | 1.400 | 1.400 | 4,077,000 |
| 2025-03-24 | 1.320 | 1.370 | 1.290 | 1.340 | 1.340 | 3,965,000 |
| 2025-03-21 | 1.370 | 1.370 | 1.210 | 1.320 | 1.320 | 5,480,000 |
| 2025-03-20 | 1.420 | 1.500 | 1.400 | 1.400 | 1.400 | 4,338,600 |
| 2025-03-19 | 1.260 | 1.460 | 1.230 | 1.430 | 1.430 | 9,250,000 |
| 2025-03-18 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 4,328,000 |
| 2025-03-17 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 4,120,000 |
| 2025-03-14 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 4,016,000 |
| 2025-03-13 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 3,752,000 |
| 2025-03-12 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 3,768,000 |
| 2025-03-11 | 1.210 | 1.230 | 1.090 | 1.140 | 1.140 | 6,488,000 |
| 2025-03-10 | 1.100 | 1.230 | 1.090 | 1.230 | 1.230 | 5,016,000 |
| 2025-03-07 | 1.110 | 1.140 | 1.090 | 1.110 | 1.110 | 4,490,000 |
| 2025-03-06 | 1.110 | 1.180 | 1.100 | 1.120 | 1.120 | 5,274,000 |
| 2025-03-05 | 1.100 | 1.160 | 1.080 | 1.120 | 1.120 | 4,952,000 |
| 2025-03-04 | 1.090 | 1.130 | 1.050 | 1.110 | 1.110 | 3,762,000 |
| 2025-03-03 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 3,912,000 |
| 2025-02-28 | 1.120 | 1.160 | 1.030 | 1.130 | 1.130 | 4,860,685 |
| 2025-02-27 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 3,820,000 |
| 2025-02-26 | 1.140 | 1.190 | 1.110 | 1.130 | 1.130 | 4,080,400 |
| 2025-02-25 | 1.120 | 1.160 | 1.060 | 1.150 | 1.150 | 3,984,000 |
| 2025-02-24 | 1.190 | 1.200 | 1.110 | 1.110 | 1.110 | 4,413,400 |
| 2025-02-21 | 1.200 | 1.220 | 1.150 | 1.200 | 1.200 | 8,298,000 |
| 2025-02-20 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 4,135,400 |
| 2025-02-19 | 1.100 | 1.150 | 1.080 | 1.130 | 1.130 | 5,196,210 |
| 2025-02-18 | 1.020 | 1.100 | 1.010 | 1.100 | 1.100 | 4,547,000 |
| 2025-02-17 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 4,016,400 |
| 2025-02-14 | 0.990 | 1.020 | 0.970 | 1.000 | 1.000 | 3,978,000 |
| 2025-02-13 | 0.970 | 1.010 | 0.960 | 0.990 | 0.990 | 4,535,200 |
| 2025-02-12 | 0.960 | 1.000 | 0.950 | 0.970 | 0.970 | 3,924,000 |
| 2025-02-11 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 3,808,000 |
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.