Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.470	4.660	4.400	4.430	3.872	3,102,000
2022-08-25	4.280	4.490	4.270	4.470	3.907	4,278,000
2022-08-24	4.250	4.270	4.090	4.160	3.636	3,492,000
2022-08-23	4.230	4.360	4.230	4.290	3.749	3,200,000
2022-08-22	4.120	4.260	4.120	4.250	3.715	2,534,000
2022-08-19	4.080	4.220	4.080	4.170	3.645	3,063,000
2022-08-18	4.120	4.220	4.110	4.140	3.618	3,050,645
2022-08-17	4.260	4.280	4.130	4.170	3.645	2,225,000
2022-08-16	4.310	4.360	4.200	4.280	3.741	2,920,000
2022-08-15	4.280	4.410	4.280	4.320	3.776	968,000
2022-08-12	4.350	4.370	4.300	4.330	3.784	1,512,000
2022-08-11	4.320	4.440	4.310	4.390	3.837	1,244,000
2022-08-10	4.320	4.390	4.270	4.320	3.776	1,998,000
2022-08-09	4.280	4.420	4.280	4.380	3.828	1,061,500
2022-08-08	4.320	4.430	4.280	4.340	3.793	1,469,000
2022-08-05	4.230	4.400	4.200	4.360	3.811	4,182,800
2022-08-04	4.380	4.390	4.040	4.200	3.671	8,564,000
2022-08-03	4.280	4.440	4.280	4.340	3.793	1,208,406
2022-08-02	4.440	4.440	4.200	4.350	3.802	5,574,000
2022-08-01	4.510	4.510	4.360	4.450	3.889	2,952,000
2022-07-29	4.630	4.710	4.470	4.550	3.977	4,682,000
2022-07-28	4.700	4.770	4.600	4.700	4.108	3,939,000
2022-07-27	4.790	4.800	4.630	4.700	4.108	2,922,000
2022-07-26	4.830	5.160	4.770	4.790	4.186	3,659,528
2022-07-25	4.730	4.930	4.690	4.850	4.239	5,187,000
2022-07-22	4.860	4.900	4.290	4.740	4.143	6,001,000
2022-07-21	4.910	4.980	4.850	4.870	4.256	1,832,000
2022-07-20	4.930	5.120	4.930	4.980	4.353	5,758,364
2022-07-19	4.860	4.960	4.810	4.920	4.300	5,601,170
2022-07-18	4.820	4.920	4.760	4.920	4.300	3,733,800
2022-07-15	4.870	4.970	4.780	4.830	4.221	2,838,000
2022-07-14	4.880	5.050	4.870	4.970	4.344	3,184,000
2022-07-13	4.830	4.960	4.830	4.870	4.256	2,333,000
2022-07-12	5.050	5.050	4.770	4.920	4.300	7,650,000
2022-07-11	5.010	5.170	4.990	5.080	4.440	9,121,000
2022-07-08	5.050	5.130	4.980	5.070	4.431	4,078,000
2022-07-07	4.830	5.050	4.740	5.000	4.370	7,987,000
2022-07-06	4.770	4.930	4.720	4.840	4.230	9,251,000
2022-07-05	5.020	5.100	4.770	4.820	4.213	9,731,323
2022-07-04	5.040	5.140	4.860	4.960	4.335	6,869,051
2022-06-30	4.930	5.090	4.850	5.030	4.396	11,499,615
2022-06-29	4.740	5.180	4.530	4.930	4.309	47,043,430
2022-06-28	4.160	4.320	4.130	4.310	3.767	4,414,400
2022-06-27	4.150	4.320	4.080	4.160	3.636	11,161,000
2022-06-24	4.140	4.210	4.110	4.150	3.627	4,967,201
2022-06-23	4.140	4.260	4.100	4.150	3.627	2,073,000
2022-06-22	4.120	4.240	4.070	4.160	3.636	6,304,000
2022-06-21	4.150	4.280	4.100	4.170	3.645	5,153,000
2022-06-20	4.330	4.330	4.090	4.100	3.583	5,051,000
2022-06-17	4.020	4.370	4.020	4.330	3.784	17,550,014
2022-06-16	4.050	4.140	4.000	4.080	3.566	9,947,600
2022-06-15	3.750	4.100	3.750	3.990	3.487	15,897,013
2022-06-14	3.680	3.750	3.610	3.740	3.269	3,785,182
2022-06-13	3.660	3.680	3.610	3.670	3.208	5,446,000
2022-06-10	3.670	3.740	3.650	3.720	3.251	6,744,000
2022-06-09	3.870	3.870	3.680	3.710	3.243	6,353,000
2022-06-08	3.880	3.940	3.830	3.870	3.382	7,452,545
2022-06-07	3.720	3.940	3.720	3.920	3.426	10,096,700
2022-06-06	3.740	3.740	3.650	3.710	3.243	4,524,000
2022-06-02	3.750	3.810	3.690	3.780	3.200	4,005,000

← NewerPage 18 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.