Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.890	4.030	3.890	3.980	3.547	2,083,600
2023-08-17	3.910	3.940	3.830	3.910	3.485	1,732,000
2023-08-16	3.940	3.940	3.800	3.900	3.476	1,629,700
2023-08-15	4.000	4.000	3.910	3.940	3.512	2,086,100
2023-08-14	4.040	4.080	3.910	4.010	3.574	2,329,100
2023-08-11	4.130	4.140	4.090	4.100	3.654	1,805,000
2023-08-10	4.080	4.130	4.080	4.120	3.672	938,029
2023-08-09	4.070	4.120	4.070	4.110	3.663	1,071,100
2023-08-08	4.160	4.170	4.080	4.100	3.654	1,543,100
2023-08-07	4.210	4.210	4.130	4.160	3.708	1,591,000
2023-08-04	4.170	4.220	4.160	4.200	3.744	1,308,100
2023-08-03	4.240	4.280	4.120	4.160	3.708	2,461,500
2023-08-02	4.150	4.270	4.150	4.240	3.779	3,605,500
2023-08-01	4.230	4.290	4.170	4.180	3.726	1,994,400
2023-07-31	4.220	4.290	4.180	4.240	3.779	3,410,200
2023-07-28	4.100	4.240	4.100	4.210	3.752	2,079,400
2023-07-27	4.090	4.180	4.090	4.140	3.690	2,523,000
2023-07-26	4.060	4.160	4.060	4.100	3.654	1,634,400
2023-07-25	4.090	4.210	4.050	4.090	3.645	1,987,700
2023-07-24	4.070	4.100	4.020	4.060	3.619	1,080,800
2023-07-21	3.980	4.090	3.980	4.070	3.628	2,019,000
2023-07-20	3.990	4.030	3.930	3.960	3.530	1,617,000
2023-07-19	3.980	4.010	3.920	4.000	3.565	1,410,300
2023-07-18	4.020	4.050	3.930	3.950	3.521	1,983,500
2023-07-14	3.960	4.020	3.960	4.020	3.583	1,187,000
2023-07-13	3.990	4.010	3.960	3.960	3.530	2,654,000
2023-07-12	4.060	4.060	3.930	3.950	3.521	1,765,000
2023-07-11	4.000	4.020	3.960	3.990	3.556	1,403,400
2023-07-10	3.940	4.080	3.940	3.980	3.547	1,084,400
2023-07-07	3.940	3.970	3.900	3.930	3.503	767,700
2023-07-06	4.030	4.040	3.900	3.930	3.503	2,341,300
2023-07-05	4.060	4.110	4.020	4.050	3.610	1,816,000
2023-07-04	4.050	4.120	4.040	4.090	3.645	1,978,000
2023-07-03	4.000	4.050	3.990	4.050	3.610	1,066,000
2023-06-30	3.830	3.960	3.830	3.960	3.530	1,952,000
2023-06-29	3.960	3.960	3.840	3.880	3.458	5,202,700
2023-06-28	3.890	3.980	3.890	3.960	3.530	851,000
2023-06-27	3.860	3.970	3.830	3.960	3.530	3,075,065
2023-06-26	3.750	3.920	3.750	3.860	3.440	3,786,000
2023-06-23	4.070	4.070	3.610	3.690	3.289	9,920,000
2023-06-21	4.040	4.080	4.010	4.070	3.628	3,442,400
2023-06-20	4.230	4.230	4.040	4.070	3.628	2,670,000
2023-06-19	4.210	4.210	4.120	4.160	3.708	1,456,000
2023-06-16	4.300	4.320	4.190	4.200	3.744	3,541,100
2023-06-15	4.070	4.290	4.060	4.260	3.797	9,514,400
2023-06-14	4.080	4.140	4.040	4.070	3.628	5,457,000
2023-06-13	4.080	4.100	4.020	4.090	3.645	4,970,700
2023-06-12	4.140	4.140	4.030	4.050	3.610	2,185,000
2023-06-09	4.080	4.120	4.050	4.060	3.619	3,359,400
2023-06-08	4.070	4.100	4.020	4.050	3.610	1,457,900
2023-06-07	4.010	4.070	4.000	4.060	3.619	5,066,600
2023-06-06	4.010	4.140	3.960	3.980	3.547	5,193,600
2023-06-05	4.130	4.130	3.960	4.030	3.592	4,046,300
2023-06-02	4.290	4.420	4.280	4.380	3.867	3,627,000
2023-06-01	4.270	4.290	4.200	4.250	3.753	3,608,241
2023-05-31	4.360	4.360	4.230	4.270	3.770	6,960,000
2023-05-30	4.460	4.500	4.330	4.360	3.850	4,303,000
2023-05-29	4.420	4.500	4.420	4.460	3.938	2,837,000
2023-05-25	4.510	4.530	4.410	4.440	3.920	3,641,000
2023-05-24	4.620	4.620	4.510	4.540	4.009	2,658,000

← NewerPage 14 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.