Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.630	4.950	4.630	4.740	4.185	11,149,208
2022-11-21	4.530	4.650	4.420	4.630	4.088	2,590,000
2022-11-18	4.650	4.680	4.520	4.540	4.009	4,180,000
2022-11-17	4.540	4.760	4.540	4.620	4.079	3,052,000
2022-11-16	4.590	4.730	4.550	4.670	4.123	4,838,000
2022-11-15	4.580	4.670	4.530	4.630	4.088	7,455,000
2022-11-14	4.760	4.840	4.510	4.610	4.070	6,271,005
2022-11-11	4.700	4.840	4.640	4.760	4.203	7,057,126
2022-11-10	4.400	4.660	4.350	4.650	4.106	8,087,200
2022-11-09	4.300	4.520	4.300	4.450	3.929	4,546,000
2022-11-08	4.480	4.600	4.400	4.500	3.973	2,248,000
2022-11-07	4.680	4.680	4.400	4.460	3.938	4,145,000
2022-11-04	4.320	4.610	4.310	4.560	4.026	6,470,000
2022-11-03	4.300	4.360	4.230	4.310	3.806	3,780,998
2022-11-02	4.150	4.400	4.090	4.370	3.859	4,577,000
2022-11-01	4.050	4.220	4.050	4.150	3.664	5,520,000
2022-10-31	4.220	4.220	4.030	4.070	3.594	9,131,000
2022-10-28	4.510	4.510	4.090	4.210	3.717	8,831,000
2022-10-27	4.550	4.730	4.460	4.510	3.982	5,616,500
2022-10-26	4.470	4.700	4.470	4.550	4.018	4,837,000
2022-10-25	4.770	4.820	4.440	4.540	4.009	6,863,800
2022-10-24	4.950	4.950	4.690	4.780	4.221	7,032,000
2022-10-21	4.880	5.000	4.880	4.930	4.353	3,201,000
2022-10-20	4.900	5.000	4.830	4.900	4.327	10,139,114
2022-10-19	4.930	5.040	4.880	4.970	4.388	9,170,400
2022-10-18	4.840	4.950	4.780	4.920	4.344	8,199,000
2022-10-17	4.810	4.830	4.700	4.780	4.221	3,413,000
2022-10-14	4.580	4.820	4.550	4.790	4.229	12,695,000
2022-10-13	4.370	4.570	4.370	4.490	3.965	5,499,800
2022-10-12	4.420	4.490	4.250	4.400	3.885	5,186,998
2022-10-11	4.210	4.430	4.200	4.390	3.876	7,012,000
2022-10-10	4.110	4.330	4.110	4.220	3.726	3,800,000
2022-10-07	4.230	4.310	4.110	4.180	3.691	1,356,700
2022-10-06	4.240	4.340	4.180	4.290	3.788	2,437,000
2022-10-05	4.040	4.270	4.040	4.240	3.744	2,972,000
2022-10-03	3.900	4.040	3.860	4.040	3.567	2,036,656
2022-09-30	3.860	4.010	3.840	4.010	3.541	2,461,000
2022-09-29	4.010	4.020	3.800	3.830	3.382	2,560,000
2022-09-28	4.180	4.180	3.900	3.950	3.488	6,401,000
2022-09-27	4.080	4.180	4.060	4.150	3.664	3,345,400
2022-09-26	4.260	4.270	4.080	4.110	3.629	4,841,319
2022-09-23	4.330	4.400	4.240	4.260	3.761	4,100,000
2022-09-22	4.080	4.440	4.070	4.340	3.832	8,384,000
2022-09-21	4.170	4.250	4.090	4.180	3.691	2,864,000
2022-09-20	3.920	4.180	3.920	4.170	3.682	8,982,998
2022-09-19	4.650	4.660	3.920	3.940	3.479	13,902,000
2022-09-16	4.390	4.590	4.350	4.530	4.000	8,899,000
2022-09-15	4.250	4.430	4.180	4.350	3.841	5,988,000
2022-09-14	4.120	4.210	4.110	4.170	3.682	4,715,756
2022-09-13	4.130	4.190	4.090	4.170	3.682	4,331,000
2022-09-09	4.200	4.320	4.080	4.130	3.647	4,756,000
2022-09-08	4.560	4.590	4.410	4.530	3.959	5,460,000
2022-09-07	4.570	4.630	4.480	4.500	3.933	3,163,008
2022-09-06	4.770	4.770	4.570	4.580	4.003	4,403,011
2022-09-05	4.710	4.880	4.680	4.740	4.143	6,466,996
2022-09-02	4.440	4.750	4.390	4.670	4.082	9,128,000
2022-09-01	4.400	4.680	4.380	4.420	3.863	8,580,610
2022-08-31	4.990	4.990	4.380	4.420	3.863	19,232,000
2022-08-30	4.550	4.600	4.400	4.490	3.924	7,795,000
2022-08-29	4.450	4.530	4.400	4.530	3.959	1,675,000

← NewerPage 17 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.