Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.660	4.660	4.580	4.620	4.079	2,086,000
2023-05-22	4.640	4.640	4.530	4.620	4.079	1,943,000
2023-05-19	4.700	4.700	4.550	4.590	4.053	3,210,300
2023-05-18	4.740	4.740	4.660	4.680	4.132	3,581,000
2023-05-17	4.840	4.880	4.700	4.740	4.185	2,281,890
2023-05-16	4.830	4.880	4.770	4.860	4.291	3,068,038
2023-05-15	4.670	4.870	4.620	4.850	4.282	4,271,000
2023-05-12	4.740	4.740	4.630	4.670	4.123	3,760,000
2023-05-11	4.740	4.780	4.680	4.740	4.185	2,976,000
2023-05-10	4.750	4.800	4.670	4.760	4.203	4,045,460
2023-05-09	4.860	4.950	4.710	4.750	4.194	9,494,000
2023-05-08	4.850	4.930	4.770	4.900	4.327	5,091,140
2023-05-05	4.930	4.930	4.820	4.850	4.282	3,680,000
2023-05-04	4.850	4.950	4.800	4.930	4.353	6,099,600
2023-05-03	4.740	4.890	4.740	4.850	4.282	4,122,300
2023-05-02	4.750	4.800	4.660	4.770	4.212	5,523,800
2023-04-28	4.650	4.780	4.630	4.750	4.194	9,912,120
2023-04-27	4.530	4.680	4.510	4.650	4.106	7,423,000
2023-04-26	4.500	4.580	4.420	4.560	4.026	5,526,238
2023-04-25	4.530	4.560	4.450	4.470	3.947	4,184,000
2023-04-24	4.450	4.540	4.400	4.500	3.973	2,902,000
2023-04-21	4.460	4.540	4.410	4.420	3.903	3,466,000
2023-04-20	4.530	4.580	4.420	4.450	3.929	6,002,000
2023-04-19	4.470	4.580	4.400	4.540	4.009	5,262,661
2023-04-18	4.470	4.490	4.420	4.420	3.903	5,992,039
2023-04-17	4.420	4.480	4.380	4.470	3.947	7,813,711
2023-04-14	4.390	4.440	4.370	4.430	3.912	4,688,200
2023-04-13	4.400	4.400	4.310	4.360	3.850	6,228,000
2023-04-12	4.430	4.450	4.330	4.370	3.859	5,123,000
2023-04-11	4.260	4.450	4.260	4.410	3.894	8,927,128
2023-04-06	4.300	4.300	4.160	4.220	3.726	5,368,226
2023-04-04	4.270	4.340	4.230	4.290	3.788	9,941,639
2023-04-03	4.550	4.550	4.240	4.270	3.770	15,275,000
2023-03-31	4.700	4.810	4.520	4.530	4.000	17,283,000
2023-03-30	4.440	4.480	4.320	4.450	3.929	8,288,000
2023-03-29	4.360	4.450	4.310	4.410	3.894	4,564,000
2023-03-28	4.310	4.470	4.310	4.350	3.841	4,027,000
2023-03-27	4.340	4.350	4.190	4.280	3.779	5,003,000
2023-03-24	4.420	4.430	4.280	4.320	3.814	3,446,000
2023-03-23	4.490	4.550	4.300	4.390	3.876	11,504,741
2023-03-22	4.530	4.600	4.480	4.500	3.973	3,221,002
2023-03-21	4.510	4.530	4.420	4.520	3.991	4,912,244
2023-03-20	4.670	4.670	4.490	4.530	4.000	3,554,000
2023-03-17	4.600	4.750	4.600	4.650	4.106	4,269,000
2023-03-16	4.770	4.780	4.570	4.620	4.079	8,090,000
2023-03-15	4.970	4.970	4.810	4.810	4.247	2,563,000
2023-03-14	4.900	4.980	4.830	4.830	4.265	3,433,815
2023-03-13	4.880	4.940	4.770	4.910	4.335	8,498,326
2023-03-10	5.020	5.020	4.760	4.880	4.309	4,712,425
2023-03-09	5.200	5.200	4.950	4.960	4.380	6,098,196
2023-03-08	5.230	5.270	5.030	5.110	4.512	5,616,000
2023-03-07	5.250	5.260	5.160	5.200	4.591	5,112,000
2023-03-06	5.240	5.300	5.220	5.250	4.636	2,147,000
2023-03-03	5.230	5.290	5.200	5.250	4.636	3,014,020
2023-03-02	5.180	5.240	5.140	5.180	4.574	2,297,000
2023-03-01	5.100	5.250	5.080	5.230	4.618	4,184,734
2023-02-28	5.120	5.170	5.010	5.030	4.441	6,212,260
2023-02-27	5.250	5.290	5.110	5.200	4.591	2,456,000
2023-02-24	5.410	5.430	5.290	5.310	4.689	2,188,000
2023-02-23	5.190	5.490	5.190	5.450	4.812	4,606,000

← NewerPage 15 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.