China Fortune Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.840	0.850	0.790	0.820	0.820	472,000
2024-11-07	0.730	0.820	0.710	0.820	0.820	316,000
2024-11-06	0.740	0.750	0.710	0.740	0.740	1,784,000
2024-11-05	0.740	0.770	0.710	0.730	0.730	2,728,000
2024-11-04	0.740	0.740	0.710	0.730	0.730	560,000
2024-11-01	0.750	0.750	0.700	0.740	0.740	504,000
2024-10-31	0.780	0.820	0.730	0.750	0.750	512,000
2024-10-30	0.780	0.840	0.760	0.780	0.780	1,742,000
2024-10-29	0.790	0.810	0.750	0.760	0.760	296,000
2024-10-28	0.810	0.820	0.760	0.780	0.780	1,574,000
2024-10-25	0.810	0.820	0.760	0.780	0.780	2,512,000
2024-10-24	0.820	0.830	0.760	0.800	0.800	232,000
2024-10-23	0.820	0.850	0.780	0.800	0.800	12,816,000
2024-10-22	0.830	0.830	0.830	0.830	0.830	8,000
2024-10-21	0.840	0.840	0.830	0.830	0.830	8,000
2024-10-18	0.830	0.840	0.800	0.820	0.820	249,200
2024-10-17	0.840	0.840	0.830	0.830	0.830	18,200
2024-10-16	0.830	0.830	0.790	0.820	0.820	136,000
2024-10-15	0.840	0.850	0.780	0.810	0.810	328,000
2024-10-14	0.780	0.800	0.760	0.800	0.800	232,000
2024-10-10	0.760	0.810	0.760	0.800	0.800	296,000
2024-10-09	0.840	0.840	0.750	0.780	0.780	733,600
2024-10-08	0.840	0.840	0.780	0.800	0.800	549,000
2024-10-07	0.870	0.870	0.790	0.850	0.850	544,000
2024-10-04	0.840	0.840	0.800	0.840	0.840	409,800
2024-10-03	0.860	0.860	0.820	0.850	0.850	170,000
2024-10-02	0.840	0.850	0.800	0.850	0.850	1,387,000
2024-09-30	0.840	0.860	0.810	0.810	0.810	648,600
2024-09-27	0.770	0.850	0.750	0.850	0.850	3,564,000
2024-09-26	0.840	0.850	0.760	0.760	0.760	1,679,000
2024-09-25	0.840	0.870	0.780	0.820	0.820	9,256,000
2024-09-24	0.800	0.840	0.800	0.840	0.840	664,000
2024-09-23	0.880	0.880	0.800	0.800	0.800	1,552,000
2024-09-20	0.880	0.880	0.840	0.870	0.870	282,000
2024-09-19	0.840	0.880	0.800	0.880	0.880	1,125,000
2024-09-17	0.840	0.840	0.780	0.830	0.830	4,773,000
2024-09-16	0.820	0.820	0.790	0.810	0.810	1,624,000
2024-09-13	0.820	0.820	0.790	0.820	0.820	344,000
2024-09-12	0.780	0.800	0.740	0.800	0.800	768,000
2024-09-11	0.730	0.770	0.710	0.760	0.760	792,000
2024-09-10	0.770	0.770	0.670	0.750	0.750	1,152,000
2024-09-09	0.690	0.780	0.630	0.700	0.700	1,904,000
2024-09-05	0.750	0.750	0.690	0.690	0.690	712,000
2024-09-04	0.760	0.760	0.720	0.750	0.750	508,000
2024-09-03	0.760	0.760	0.720	0.750	0.750	256,000
2024-09-02	0.720	0.740	0.690	0.740	0.740	808,000
2024-08-30	0.770	0.780	0.720	0.770	0.770	720,000
2024-08-29	0.750	0.770	0.730	0.760	0.760	157,000
2024-08-28	0.780	0.780	0.680	0.740	0.740	1,499,800
2024-08-27	0.920	0.920	0.700	0.740	0.740	1,736,000
2024-08-26	0.760	0.900	0.650	0.880	0.880	4,176,000
2024-08-23	0.930	0.930	0.890	0.890	0.890	1,496,000
2024-08-22	0.930	0.930	0.890	0.890	0.890	920,000
2024-08-21	0.930	0.930	0.890	0.910	0.910	1,712,000
2024-08-20	0.880	0.930	0.860	0.910	0.910	4,000,000
2024-08-19	0.940	0.940	0.890	0.890	0.890	3,856,000
2024-08-16	0.930	0.940	0.920	0.940	0.940	3,738,000
2024-08-15	0.940	0.940	0.860	0.930	0.930	1,184,000
2024-08-14	0.930	0.940	0.880	0.910	0.910	17,392,000
2024-08-13	0.850	0.910	0.850	0.900	0.900	3,896,000

← NewerPage 9 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.