Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.680	3.760	3.640	3.760	3.183	6,888,000
2022-05-31	3.700	3.810	3.650	3.680	3.115	11,250,000
2022-05-30	4.050	4.100	3.670	3.700	3.132	17,014,000
2022-05-27	4.200	4.200	4.050	4.080	3.453	6,072,800
2022-05-26	4.170	4.200	4.070	4.200	3.555	10,477,000
2022-05-25	3.830	4.200	3.830	4.160	3.521	23,178,000
2022-05-24	3.920	4.000	3.840	3.870	3.276	4,558,700
2022-05-23	3.750	3.990	3.750	3.950	3.343	8,131,000
2022-05-20	3.800	3.830	3.680	3.760	3.183	8,477,000
2022-05-19	3.750	3.800	3.570	3.760	3.183	5,061,000
2022-05-18	3.880	3.900	3.770	3.790	3.208	5,071,000
2022-05-17	3.840	3.950	3.840	3.920	3.318	6,403,000
2022-05-16	3.890	3.960	3.810	3.860	3.267	2,766,000
2022-05-13	3.770	3.910	3.770	3.880	3.284	3,001,000
2022-05-12	3.860	3.900	3.750	3.770	3.191	3,402,000
2022-05-11	3.840	3.950	3.810	3.850	3.259	5,497,464
2022-05-10	3.920	3.920	3.770	3.880	3.284	7,880,730
2022-05-06	3.930	4.020	3.790	4.000	3.386	9,281,200
2022-05-05	4.090	4.090	3.960	3.980	3.369	5,635,047
2022-05-04	4.000	4.070	3.960	4.050	3.428	4,164,000
2022-05-03	4.010	4.030	3.860	4.000	3.386	7,733,000
2022-04-29	3.760	4.000	3.760	3.970	3.360	12,826,953
2022-04-28	3.630	3.780	3.590	3.740	3.166	16,682,000
2022-04-27	3.600	3.690	3.520	3.610	3.056	12,533,789
2022-04-26	3.650	3.750	3.520	3.580	3.030	14,962,211
2022-04-25	3.850	3.890	3.550	3.580	3.030	24,629,000
2022-04-22	3.820	3.920	3.780	3.860	3.267	14,715,000
2022-04-21	4.000	4.030	3.800	3.880	3.284	7,627,000
2022-04-20	3.920	4.220	3.880	3.960	3.352	38,092,500
2022-04-19	3.800	3.920	3.790	3.880	3.284	13,755,000
2022-04-14	3.520	3.930	3.450	3.850	3.259	31,905,500
2022-04-13	3.630	3.630	3.420	3.480	2.946	10,693,000
2022-04-12	3.590	3.610	3.490	3.570	3.022	9,687,600
2022-04-11	3.440	3.650	3.390	3.580	3.030	22,468,220
2022-04-08	3.480	3.490	3.290	3.420	2.895	14,083,000
2022-04-07	3.440	3.520	3.310	3.440	2.912	16,607,022
2022-04-06	3.250	3.430	3.200	3.390	2.869	17,437,000
2022-04-04	3.250	3.320	3.160	3.240	2.742	7,086,000
2022-04-01	3.090	3.230	3.060	3.220	2.726	6,697,000
2022-03-31	3.120	3.290	2.950	3.110	2.632	20,983,046
2022-03-30	3.280	3.350	3.240	3.270	2.768	7,550,000
2022-03-29	3.250	3.300	3.180	3.210	2.717	4,323,000
2022-03-28	3.170	3.380	3.170	3.250	2.751	9,029,000
2022-03-25	3.390	3.390	3.170	3.180	2.692	7,097,000
2022-03-24	3.110	3.450	3.110	3.370	2.853	23,506,200
2022-03-23	3.090	3.150	3.060	3.100	2.624	5,671,000
2022-03-22	2.860	3.200	2.860	3.090	2.616	16,379,000
2022-03-21	2.780	2.900	2.780	2.870	2.429	8,659,000
2022-03-18	2.660	2.780	2.650	2.740	2.319	5,548,000
2022-03-17	2.650	2.710	2.610	2.680	2.268	4,555,201
2022-03-16	2.550	2.640	2.430	2.600	2.201	6,732,000
2022-03-15	2.620	2.650	2.420	2.450	2.074	11,252,000
2022-03-14	2.790	2.790	2.640	2.650	2.243	7,579,000
2022-03-11	2.770	2.810	2.720	2.790	2.362	3,179,000
2022-03-10	2.800	2.850	2.740	2.810	2.379	2,377,000
2022-03-09	2.800	2.800	2.660	2.730	2.311	3,626,000
2022-03-08	2.960	2.970	2.730	2.770	2.345	4,868,600
2022-03-07	3.020	3.020	2.920	2.930	2.480	2,732,105
2022-03-04	3.020	3.060	2.970	3.030	2.565	3,450,000
2022-03-03	3.000	3.080	3.000	3.060	2.590	4,667,201

← NewerPage 19 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.