Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.280	5.350	5.220	5.240	4.627	1,075,000
2023-02-21	5.160	5.320	5.110	5.300	4.680	3,396,000
2023-02-20	5.200	5.260	5.080	5.160	4.556	3,569,000
2023-02-17	5.220	5.290	5.160	5.260	4.644	2,625,200
2023-02-16	5.190	5.220	5.100	5.150	4.547	2,436,000
2023-02-15	5.140	5.260	5.140	5.190	4.583	2,299,000
2023-02-14	5.220	5.280	5.050	5.120	4.521	4,986,044
2023-02-13	5.310	5.310	5.190	5.250	4.636	2,177,436
2023-02-10	5.310	5.340	5.200	5.340	4.715	4,031,156
2023-02-09	5.240	5.370	5.160	5.300	4.680	3,254,000
2023-02-08	5.320	5.360	5.200	5.230	4.618	2,757,000
2023-02-07	5.460	5.540	5.230	5.280	4.662	3,049,000
2023-02-06	5.550	5.550	5.400	5.460	4.821	3,399,000
2023-02-03	5.670	5.680	5.530	5.550	4.900	4,294,007
2023-02-02	5.550	5.670	5.430	5.630	4.971	5,155,141
2023-02-01	5.540	5.700	5.500	5.550	4.900	5,335,000
2023-01-31	5.360	5.640	5.270	5.500	4.856	8,613,052
2023-01-30	5.610	5.610	5.230	5.290	4.671	4,350,526
2023-01-27	5.680	5.690	5.550	5.590	4.936	3,005,399
2023-01-26	5.560	5.780	5.510	5.650	4.989	7,791,630
2023-01-20	5.250	5.570	5.220	5.500	4.856	9,314,000
2023-01-19	5.190	5.300	5.150	5.250	4.636	3,443,000
2023-01-18	5.150	5.220	5.120	5.190	4.583	3,241,289
2023-01-17	5.200	5.320	5.080	5.150	4.547	6,952,578
2023-01-16	5.100	5.230	5.100	5.190	4.583	4,016,278
2023-01-13	4.980	5.110	4.940	5.080	4.485	5,229,000
2023-01-12	4.910	5.000	4.860	4.940	4.362	3,192,000
2023-01-11	4.800	4.920	4.750	4.890	4.318	5,055,000
2023-01-10	4.940	5.000	4.770	4.800	4.238	4,550,841
2023-01-09	4.920	5.030	4.830	4.970	4.388	7,120,801
2023-01-06	4.980	4.990	4.830	4.840	4.274	5,610,000
2023-01-05	4.800	4.970	4.800	4.970	4.388	6,180,400
2023-01-04	4.810	4.840	4.740	4.780	4.221	4,288,836
2023-01-03	4.720	4.830	4.700	4.820	4.256	4,195,000
2022-12-30	4.820	4.870	4.700	4.750	4.194	4,210,475
2022-12-29	4.900	4.900	4.770	4.800	4.238	3,240,528
2022-12-28	5.010	5.020	4.800	4.910	4.335	4,911,900
2022-12-23	5.000	5.090	4.910	4.970	4.388	2,320,104
2022-12-22	5.260	5.260	5.000	5.040	4.450	5,509,000
2022-12-21	5.370	5.370	5.140	5.200	4.591	4,190,526
2022-12-20	5.290	5.380	5.240	5.300	4.680	3,870,526
2022-12-19	5.380	5.410	5.220	5.300	4.680	4,810,500
2022-12-16	5.260	5.440	5.200	5.360	4.733	5,489,000
2022-12-15	5.300	5.300	5.160	5.270	4.653	4,349,000
2022-12-14	5.290	5.330	5.180	5.280	4.662	5,877,000
2022-12-13	5.240	5.340	5.210	5.250	4.636	4,464,000
2022-12-12	5.200	5.350	5.190	5.280	4.662	5,378,000
2022-12-09	5.090	5.270	5.050	5.240	4.627	8,415,700
2022-12-08	4.970	5.120	4.960	5.050	4.459	4,646,000
2022-12-07	5.020	5.180	4.970	4.980	4.397	6,731,000
2022-12-06	5.000	5.180	5.000	5.040	4.450	5,773,000
2022-12-05	5.060	5.060	4.900	5.020	4.432	9,237,202
2022-12-02	5.080	5.140	4.920	4.990	4.406	3,254,601
2022-12-01	4.950	5.190	4.950	5.080	4.485	10,924,000
2022-11-30	4.900	5.260	4.760	4.950	4.371	16,439,000
2022-11-29	4.920	5.000	4.850	4.890	4.318	5,507,000
2022-11-28	4.870	4.910	4.750	4.910	4.335	3,932,000
2022-11-25	4.910	4.980	4.870	4.900	4.327	3,335,289
2022-11-24	4.950	5.000	4.870	4.930	4.353	3,299,800
2022-11-23	4.740	4.990	4.740	4.950	4.371	7,723,000

← NewerPage 16 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.