Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.090	4.090	4.030	4.070	3.836	1,194,000
2023-11-15	3.920	4.100	3.920	4.080	3.846	5,037,263
2023-11-14	3.900	3.910	3.870	3.890	3.667	2,886,000
2023-11-13	3.890	3.910	3.820	3.860	3.638	2,828,000
2023-11-10	3.920	3.930	3.880	3.900	3.676	1,478,000
2023-11-09	3.900	3.970	3.880	3.930	3.704	1,772,648
2023-11-08	4.050	4.050	3.860	3.900	3.676	9,882,600
2023-11-07	4.150	4.150	3.990	4.050	3.817	6,207,000
2023-11-06	4.180	4.190	4.110	4.170	3.930	2,390,000
2023-11-03	4.120	4.180	4.120	4.150	3.912	1,557,000
2023-11-02	4.110	4.170	4.100	4.120	3.883	2,936,000
2023-11-01	4.030	4.100	4.020	4.080	3.846	2,022,000
2023-10-31	4.140	4.140	4.010	4.060	3.827	2,424,000
2023-10-30	4.030	4.140	4.030	4.090	3.855	2,381,670
2023-10-27	4.070	4.100	4.000	4.070	3.836	2,630,000
2023-10-26	4.030	4.080	4.010	4.030	3.799	1,919,200
2023-10-25	4.090	4.150	4.030	4.060	3.827	3,068,000
2023-10-24	4.070	4.130	4.020	4.100	3.865	3,044,000
2023-10-20	4.030	4.120	4.020	4.070	3.836	1,815,058
2023-10-19	4.060	4.100	4.010	4.060	3.827	3,393,000
2023-10-18	4.190	4.190	4.050	4.050	3.817	6,707,990
2023-10-17	4.210	4.210	4.140	4.140	3.902	2,125,000
2023-10-16	4.130	4.240	4.130	4.190	3.949	2,387,000
2023-10-13	4.160	4.180	4.110	4.140	3.902	2,771,000
2023-10-12	4.350	4.390	4.160	4.180	3.940	8,972,418
2023-10-11	4.430	4.430	4.260	4.300	4.053	5,877,000
2023-10-10	4.450	4.510	4.370	4.380	4.128	2,823,000
2023-10-09	4.270	4.480	4.270	4.450	4.194	2,956,200
2023-10-06	4.230	4.310	4.230	4.290	4.044	1,220,774
2023-10-05	4.320	4.320	4.210	4.230	3.987	914,000
2023-10-04	4.310	4.320	4.220	4.290	4.044	1,831,198
2023-10-03	4.380	4.390	4.310	4.350	4.100	1,345,800
2023-09-29	4.380	4.460	4.380	4.410	4.157	1,287,000
2023-09-28	4.470	4.470	4.330	4.360	4.110	2,197,800
2023-09-27	4.490	4.490	4.370	4.430	4.176	2,386,000
2023-09-26	4.600	4.600	4.380	4.400	4.147	2,829,958
2023-09-25	4.450	4.640	4.450	4.490	4.232	5,638,000
2023-09-22	4.480	4.490	4.380	4.460	4.204	4,075,200
2023-09-21	4.460	4.540	4.360	4.470	4.213	6,289,000
2023-09-20	4.370	4.540	4.300	4.460	4.204	12,625,000
2023-09-19	4.100	4.460	4.050	4.380	4.128	12,339,300
2023-09-18	4.040	4.100	3.950	4.080	3.846	6,012,000
2023-09-15	4.200	4.280	4.150	4.230	3.770	7,921,000
2023-09-14	4.130	4.190	4.110	4.140	3.690	3,782,000
2023-09-13	4.200	4.250	4.120	4.130	3.681	5,176,000
2023-09-12	4.130	4.250	4.120	4.220	3.761	4,640,000
2023-09-11	4.070	4.210	4.070	4.180	3.726	5,548,400
2023-09-07	4.130	4.170	4.050	4.070	3.628	4,779,000
2023-09-06	4.230	4.230	4.050	4.110	3.663	6,377,000
2023-09-05	4.240	4.280	4.210	4.230	3.770	2,159,022
2023-09-04	4.220	4.330	4.190	4.240	3.779	5,487,000
2023-08-31	4.270	4.270	4.120	4.170	3.717	7,487,420
2023-08-30	4.230	4.430	4.230	4.330	3.859	6,816,200
2023-08-29	3.990	4.250	3.980	4.230	3.770	4,284,700
2023-08-28	4.120	4.120	3.960	3.970	3.539	2,178,000
2023-08-25	3.900	4.030	3.900	3.990	3.556	2,873,800
2023-08-24	3.900	3.930	3.860	3.900	3.476	3,245,200
2023-08-23	3.920	3.940	3.890	3.900	3.476	1,053,000
2023-08-22	3.920	3.980	3.900	3.940	3.512	1,253,000
2023-08-21	3.940	3.970	3.890	3.920	3.494	1,880,200

← NewerPage 13 of 21 · 1,229 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.