Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.320	4.320	4.250	4.260	4.015	787,000
2024-02-14	4.430	4.430	4.230	4.320	4.072	1,220,000
2024-02-09	4.400	4.400	4.290	4.350	4.100	384,000
2024-02-08	4.360	4.430	4.350	4.400	4.147	2,640,000
2024-02-07	4.350	4.400	4.330	4.370	4.119	2,203,225
2024-02-06	4.270	4.340	4.250	4.310	4.062	1,616,500
2024-02-05	4.250	4.290	4.170	4.230	3.987	2,427,500
2024-02-02	4.300	4.350	4.220	4.260	4.015	2,093,500
2024-02-01	4.240	4.320	4.210	4.300	4.053	1,460,000
2024-01-31	4.240	4.280	4.180	4.240	3.996	3,075,853
2024-01-30	4.350	4.370	4.250	4.270	4.025	2,145,000
2024-01-29	4.310	4.460	4.300	4.370	4.119	3,095,000
2024-01-26	4.390	4.400	4.310	4.320	4.072	2,317,000
2024-01-25	4.280	4.400	4.200	4.390	4.138	4,072,000
2024-01-24	4.290	4.300	4.130	4.260	4.015	6,201,000
2024-01-23	4.090	4.220	4.070	4.210	3.968	3,676,500
2024-01-22	4.200	4.220	4.060	4.100	3.865	6,189,000
2024-01-19	4.360	4.360	4.170	4.180	3.940	3,678,700
2024-01-18	4.200	4.350	4.150	4.340	4.091	3,507,000
2024-01-17	4.290	4.300	4.170	4.200	3.959	4,133,000
2024-01-16	4.320	4.360	4.100	4.310	4.062	2,446,000
2024-01-15	4.400	4.410	4.350	4.370	4.119	1,368,000
2024-01-12	4.430	4.440	4.380	4.420	4.166	1,034,100
2024-01-11	4.450	4.450	4.380	4.390	4.138	997,000
2024-01-10	4.320	4.440	4.320	4.400	4.147	1,695,000
2024-01-09	4.430	4.450	4.360	4.400	4.147	2,174,300
2024-01-08	4.430	4.450	4.310	4.340	4.091	1,986,000
2024-01-05	4.550	4.580	4.420	4.430	4.176	2,363,000
2024-01-04	4.520	4.670	4.500	4.550	4.289	3,711,500
2024-01-03	4.470	4.540	4.470	4.540	4.279	4,882,400
2024-01-02	4.360	4.540	4.350	4.470	4.213	6,802,008
2023-12-29	4.290	4.330	4.260	4.330	4.081	1,156,000
2023-12-28	4.210	4.290	4.200	4.290	4.044	4,859,000
2023-12-27	4.190	4.220	4.160	4.210	3.968	2,524,000
2023-12-22	4.210	4.210	4.160	4.180	3.940	2,145,600
2023-12-21	4.170	4.210	4.150	4.200	3.959	1,584,000
2023-12-20	4.190	4.230	4.160	4.170	3.930	2,222,180
2023-12-19	4.180	4.200	4.130	4.170	3.930	1,190,000
2023-12-18	4.210	4.220	4.160	4.170	3.930	1,260,000
2023-12-15	4.220	4.270	4.180	4.200	3.959	2,245,343
2023-12-14	4.200	4.240	4.160	4.200	3.959	1,825,000
2023-12-13	4.190	4.220	4.140	4.170	3.930	2,121,833
2023-12-12	4.200	4.210	4.130	4.170	3.930	2,058,654
2023-12-11	4.200	4.210	4.130	4.180	3.940	2,339,000
2023-12-08	4.230	4.270	4.190	4.200	3.959	1,310,000
2023-12-07	4.220	4.230	4.150	4.230	3.987	1,786,000
2023-12-06	4.190	4.230	4.150	4.220	3.978	2,364,000
2023-12-05	4.200	4.210	4.150	4.180	3.940	2,295,000
2023-12-04	4.220	4.240	4.160	4.190	3.949	2,143,000
2023-12-01	4.170	4.230	4.140	4.200	3.959	2,496,000
2023-11-30	4.150	4.190	4.130	4.150	3.912	3,598,604
2023-11-29	4.220	4.220	4.150	4.170	3.930	1,907,000
2023-11-28	4.170	4.250	4.170	4.220	3.978	2,020,000
2023-11-27	4.240	4.240	4.160	4.210	3.968	1,876,000
2023-11-24	4.230	4.230	4.160	4.190	3.949	922,802
2023-11-23	4.190	4.240	4.190	4.220	3.978	1,463,000
2023-11-22	4.200	4.220	4.160	4.180	3.940	1,034,500
2023-11-21	4.140	4.230	4.140	4.190	3.949	2,556,500
2023-11-20	4.080	4.150	4.040	4.140	3.902	2,099,000
2023-11-17	4.060	4.080	4.040	4.050	3.817	1,184,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.