Fufeng Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.250 | 6.320 | 6.010 | 6.200 | 5.844 | 7,047,000 |
| 2024-05-14 | 6.400 | 6.400 | 6.130 | 6.250 | 5.891 | 6,512,400 |
| 2024-05-13 | 6.240 | 6.420 | 6.210 | 6.400 | 6.032 | 5,695,444 |
| 2024-05-10 | 6.140 | 6.420 | 6.140 | 6.270 | 5.910 | 9,733,722 |
| 2024-05-09 | 6.090 | 6.120 | 5.980 | 6.070 | 5.721 | 5,716,458 |
| 2024-05-08 | 5.900 | 6.150 | 5.880 | 5.980 | 5.636 | 8,011,700 |
| 2024-05-07 | 5.890 | 5.950 | 5.850 | 5.930 | 5.589 | 5,111,600 |
| 2024-05-06 | 5.640 | 5.940 | 5.640 | 5.890 | 5.552 | 7,639,828 |
| 2024-05-03 | 5.600 | 5.690 | 5.580 | 5.620 | 5.297 | 1,208,167 |
| 2024-05-02 | 5.760 | 5.760 | 5.520 | 5.540 | 5.222 | 3,682,000 |
| 2024-04-30 | 5.530 | 5.740 | 5.500 | 5.730 | 5.401 | 9,189,423 |
| 2024-04-29 | 5.520 | 5.640 | 5.420 | 5.520 | 5.203 | 5,132,000 |
| 2024-04-26 | 5.400 | 5.560 | 5.360 | 5.470 | 5.156 | 6,738,613 |
| 2024-04-25 | 5.360 | 5.400 | 5.180 | 5.380 | 5.071 | 6,942,000 |
| 2024-04-24 | 5.090 | 5.370 | 5.090 | 5.350 | 5.043 | 12,023,004 |
| 2024-04-23 | 5.060 | 5.100 | 5.040 | 5.080 | 4.788 | 2,471,000 |
| 2024-04-22 | 5.110 | 5.170 | 5.020 | 5.050 | 4.760 | 2,713,000 |
| 2024-04-19 | 5.100 | 5.230 | 5.090 | 5.140 | 4.845 | 4,800,201 |
| 2024-04-18 | 5.030 | 5.170 | 5.000 | 5.140 | 4.845 | 5,424,000 |
| 2024-04-17 | 4.880 | 5.070 | 4.860 | 5.030 | 4.741 | 3,464,000 |
| 2024-04-16 | 4.950 | 5.010 | 4.860 | 4.880 | 4.600 | 3,872,000 |
| 2024-04-15 | 4.830 | 5.000 | 4.830 | 4.940 | 4.656 | 3,875,400 |
| 2024-04-12 | 4.900 | 4.900 | 4.850 | 4.850 | 4.571 | 2,652,400 |
| 2024-04-11 | 4.850 | 4.910 | 4.820 | 4.900 | 4.619 | 2,369,000 |
| 2024-04-10 | 4.880 | 4.920 | 4.820 | 4.880 | 4.600 | 3,934,000 |
| 2024-04-09 | 4.870 | 4.930 | 4.820 | 4.880 | 4.600 | 5,361,180 |
| 2024-04-08 | 4.770 | 4.900 | 4.760 | 4.870 | 4.590 | 3,094,000 |
| 2024-04-05 | 4.870 | 4.890 | 4.740 | 4.760 | 4.487 | 1,695,800 |
| 2024-04-03 | 4.760 | 4.880 | 4.760 | 4.870 | 4.590 | 4,844,197 |
| 2024-04-02 | 5.100 | 5.170 | 4.690 | 4.700 | 4.430 | 14,874,000 |
| 2024-03-28 | 5.090 | 5.250 | 4.890 | 5.070 | 4.779 | 18,138,009 |
| 2024-03-27 | 4.870 | 4.970 | 4.810 | 4.880 | 4.600 | 4,380,600 |
| 2024-03-26 | 4.960 | 5.030 | 4.840 | 4.850 | 4.571 | 4,383,000 |
| 2024-03-25 | 4.980 | 5.040 | 4.940 | 4.960 | 4.675 | 2,039,100 |
| 2024-03-22 | 5.000 | 5.040 | 4.920 | 4.970 | 4.685 | 3,941,000 |
| 2024-03-21 | 4.890 | 5.100 | 4.890 | 5.090 | 4.798 | 7,214,000 |
| 2024-03-20 | 4.930 | 4.950 | 4.830 | 4.870 | 4.590 | 2,086,172 |
| 2024-03-19 | 4.860 | 5.050 | 4.860 | 4.920 | 4.637 | 3,477,000 |
| 2024-03-18 | 4.850 | 4.880 | 4.780 | 4.850 | 4.571 | 3,455,200 |
| 2024-03-15 | 4.970 | 4.970 | 4.780 | 4.800 | 4.524 | 4,388,000 |
| 2024-03-14 | 4.900 | 5.050 | 4.870 | 4.970 | 4.685 | 4,751,876 |
| 2024-03-13 | 4.860 | 4.930 | 4.810 | 4.900 | 4.619 | 2,779,000 |
| 2024-03-12 | 4.900 | 4.910 | 4.760 | 4.860 | 4.581 | 5,711,971 |
| 2024-03-11 | 4.910 | 4.990 | 4.860 | 4.910 | 4.628 | 4,436,000 |
| 2024-03-08 | 4.990 | 5.060 | 4.900 | 4.940 | 4.656 | 4,054,000 |
| 2024-03-07 | 5.180 | 5.180 | 4.960 | 5.010 | 4.722 | 4,151,000 |
| 2024-03-06 | 4.950 | 5.180 | 4.950 | 5.150 | 4.854 | 5,044,000 |
| 2024-03-05 | 5.100 | 5.180 | 4.890 | 4.890 | 4.609 | 6,794,000 |
| 2024-03-04 | 4.800 | 5.100 | 4.770 | 5.090 | 4.798 | 8,752,160 |
| 2024-03-01 | 4.850 | 4.890 | 4.740 | 4.780 | 4.505 | 5,572,000 |
| 2024-02-29 | 4.620 | 4.840 | 4.600 | 4.810 | 4.534 | 9,754,400 |
| 2024-02-28 | 4.530 | 4.650 | 4.530 | 4.580 | 4.317 | 2,383,000 |
| 2024-02-27 | 4.490 | 4.590 | 4.470 | 4.530 | 4.270 | 2,440,000 |
| 2024-02-26 | 4.620 | 4.660 | 4.480 | 4.490 | 4.232 | 2,510,500 |
| 2024-02-23 | 4.680 | 4.720 | 4.620 | 4.640 | 4.373 | 2,618,000 |
| 2024-02-22 | 4.600 | 4.680 | 4.590 | 4.680 | 4.411 | 1,902,000 |
| 2024-02-21 | 4.530 | 4.630 | 4.500 | 4.590 | 4.326 | 3,729,203 |
| 2024-02-20 | 4.460 | 4.530 | 4.420 | 4.530 | 4.270 | 2,646,300 |
| 2024-02-19 | 4.370 | 4.470 | 4.350 | 4.470 | 4.213 | 2,642,000 |
| 2024-02-16 | 4.390 | 4.390 | 4.260 | 4.370 | 4.119 | 587,304 |
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.