Fufeng Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.400 | 4.460 | 4.380 | 4.390 | 4.179 | 2,000,000 |
| 2024-08-09 | 4.380 | 4.450 | 4.370 | 4.430 | 4.217 | 2,069,000 |
| 2024-08-08 | 4.420 | 4.420 | 4.320 | 4.390 | 4.179 | 1,959,000 |
| 2024-08-07 | 4.370 | 4.430 | 4.330 | 4.430 | 4.217 | 2,640,000 |
| 2024-08-06 | 4.310 | 4.430 | 4.310 | 4.350 | 4.141 | 3,852,000 |
| 2024-08-05 | 4.570 | 4.570 | 4.210 | 4.320 | 4.112 | 9,911,000 |
| 2024-08-02 | 4.640 | 4.640 | 4.500 | 4.540 | 4.322 | 4,053,200 |
| 2024-08-01 | 4.620 | 4.700 | 4.560 | 4.620 | 4.398 | 2,714,000 |
| 2024-07-31 | 4.530 | 4.650 | 4.530 | 4.620 | 4.398 | 2,985,000 |
| 2024-07-30 | 4.550 | 4.590 | 4.500 | 4.550 | 4.331 | 1,790,135 |
| 2024-07-29 | 4.560 | 4.610 | 4.520 | 4.560 | 4.341 | 1,459,000 |
| 2024-07-26 | 4.550 | 4.600 | 4.480 | 4.530 | 4.312 | 904,000 |
| 2024-07-25 | 4.570 | 4.570 | 4.450 | 4.520 | 4.303 | 2,586,150 |
| 2024-07-24 | 4.490 | 4.610 | 4.490 | 4.570 | 4.350 | 3,579,488 |
| 2024-07-23 | 4.530 | 4.600 | 4.450 | 4.490 | 4.274 | 2,289,000 |
| 2024-07-22 | 4.510 | 4.560 | 4.400 | 4.530 | 4.312 | 2,250,000 |
| 2024-07-19 | 4.650 | 4.650 | 4.500 | 4.500 | 4.284 | 6,642,000 |
| 2024-07-18 | 4.540 | 4.680 | 4.520 | 4.650 | 4.426 | 3,652,800 |
| 2024-07-17 | 4.690 | 4.690 | 4.510 | 4.520 | 4.303 | 4,176,019 |
| 2024-07-16 | 4.590 | 4.690 | 4.530 | 4.680 | 4.455 | 3,551,000 |
| 2024-07-15 | 4.550 | 4.590 | 4.480 | 4.580 | 4.360 | 2,421,000 |
| 2024-07-12 | 4.500 | 4.600 | 4.500 | 4.530 | 4.312 | 4,573,800 |
| 2024-07-11 | 4.410 | 4.530 | 4.410 | 4.500 | 4.284 | 5,055,600 |
| 2024-07-10 | 4.410 | 4.420 | 4.280 | 4.370 | 4.160 | 8,579,000 |
| 2024-07-09 | 4.500 | 4.630 | 4.410 | 4.450 | 4.236 | 3,375,148 |
| 2024-07-08 | 4.400 | 4.480 | 4.280 | 4.480 | 4.265 | 6,096,600 |
| 2024-07-05 | 4.430 | 4.470 | 4.300 | 4.400 | 4.188 | 8,112,000 |
| 2024-07-04 | 4.620 | 4.670 | 4.320 | 4.430 | 4.217 | 13,160,300 |
| 2024-07-03 | 4.710 | 4.840 | 4.480 | 4.630 | 4.407 | 23,256,047 |
| 2024-07-02 | 5.320 | 5.450 | 5.270 | 5.300 | 5.045 | 1,898,279 |
| 2024-06-28 | 5.180 | 5.320 | 5.140 | 5.310 | 5.055 | 3,086,500 |
| 2024-06-27 | 5.330 | 5.330 | 5.110 | 5.160 | 4.912 | 3,569,000 |
| 2024-06-26 | 5.410 | 5.450 | 5.300 | 5.370 | 5.112 | 3,530,565 |
| 2024-06-25 | 5.340 | 5.450 | 5.340 | 5.430 | 5.169 | 4,649,400 |
| 2024-06-24 | 5.500 | 5.550 | 5.300 | 5.350 | 5.093 | 1,754,700 |
| 2024-06-21 | 5.650 | 5.650 | 5.450 | 5.510 | 5.245 | 3,253,516 |
| 2024-06-20 | 5.550 | 5.650 | 5.480 | 5.620 | 5.350 | 2,278,616 |
| 2024-06-19 | 5.470 | 5.580 | 5.470 | 5.530 | 5.264 | 2,295,657 |
| 2024-06-18 | 5.390 | 5.470 | 5.320 | 5.450 | 5.188 | 2,926,000 |
| 2024-06-17 | 5.600 | 5.600 | 5.340 | 5.380 | 5.121 | 4,942,400 |
| 2024-06-14 | 5.670 | 5.760 | 5.610 | 5.630 | 5.359 | 1,546,213 |
| 2024-06-13 | 5.710 | 5.760 | 5.660 | 5.720 | 5.445 | 1,863,000 |
| 2024-06-12 | 5.620 | 5.740 | 5.600 | 5.690 | 5.416 | 2,499,200 |
| 2024-06-11 | 5.990 | 6.040 | 5.620 | 5.650 | 5.378 | 5,023,000 |
| 2024-06-07 | 5.840 | 6.040 | 5.840 | 5.990 | 5.702 | 2,534,500 |
| 2024-06-06 | 5.850 | 5.960 | 5.790 | 5.840 | 5.559 | 2,153,000 |
| 2024-06-05 | 5.880 | 5.880 | 5.770 | 5.800 | 5.521 | 2,233,577 |
| 2024-06-04 | 5.850 | 5.900 | 5.760 | 5.840 | 5.559 | 2,821,716 |
| 2024-06-03 | 5.870 | 5.910 | 5.650 | 5.840 | 5.559 | 4,329,002 |
| 2024-05-31 | 6.220 | 6.290 | 6.100 | 6.100 | 5.750 | 5,221,200 |
| 2024-05-30 | 6.310 | 6.330 | 6.170 | 6.220 | 5.863 | 3,965,000 |
| 2024-05-29 | 6.320 | 6.420 | 6.260 | 6.300 | 5.938 | 5,609,200 |
| 2024-05-28 | 6.370 | 6.420 | 6.310 | 6.320 | 5.957 | 4,351,350 |
| 2024-05-27 | 6.210 | 6.440 | 6.150 | 6.400 | 6.032 | 6,915,000 |
| 2024-05-24 | 6.050 | 6.190 | 6.050 | 6.160 | 5.806 | 3,622,000 |
| 2024-05-23 | 6.330 | 6.330 | 6.070 | 6.070 | 5.721 | 5,876,000 |
| 2024-05-22 | 6.250 | 6.360 | 6.230 | 6.340 | 5.976 | 4,989,200 |
| 2024-05-21 | 6.300 | 6.300 | 6.120 | 6.260 | 5.900 | 4,832,000 |
| 2024-05-20 | 6.300 | 6.370 | 6.240 | 6.300 | 5.938 | 2,695,000 |
| 2024-05-17 | 6.200 | 6.380 | 6.200 | 6.300 | 5.938 | 4,418,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0560 HKD |
| 2026-06-02 | 0.0150 HKD |
| 2025-09-10 | 0.2440 HKD |
| 2025-06-02 | 0.0300 HKD |
| 2024-09-10 | 0.0200 HKD |
| 2024-06-03 | 0.0600 HKD |
| 2023-09-18 | 0.2300 HKD |
| 2023-06-05 | 0.0410 HKD |
| 2022-09-09 | 0.0460 HKD |
| 2022-06-06 | 0.1170 HKD |
| 2021-09-13 | 0.0980 HKD |
| 2021-06-07 | 0.0410 HKD |
| 2020-09-14 | 0.0580 HKD |
| 2020-06-04 | 0.0800 HKD |
| 2019-09-16 | 0.0930 HKD |
| 2019-05-27 | 0.2360 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.