Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	5.120	5.170	5.070	5.090	5.031	2,532,150
2026-07-27	5.070	5.130	4.980	5.100	5.041	2,456,000
2026-07-24	5.150	5.150	5.000	5.040	4.981	2,436,000
2026-07-23	5.140	5.140	5.040	5.110	5.050	4,516,400
2026-07-22	5.140	5.170	5.020	5.090	5.031	2,062,802
2026-07-21	5.100	5.170	5.040	5.110	5.050	2,229,000
2026-07-20	4.940	5.190	4.940	5.110	5.050	3,668,201
2026-07-17	5.050	5.100	4.840	4.940	4.882	2,044,000
2026-07-16	4.960	5.070	4.940	5.020	4.961	1,913,533
2026-07-15	4.890	4.950	4.800	4.930	4.873	2,422,600
2026-07-14	4.770	4.860	4.690	4.820	4.764	3,652,515
2026-07-13	4.800	4.800	4.690	4.780	4.724	3,677,000
2026-07-10	4.900	4.900	4.750	4.780	4.724	4,487,000
2026-07-09	5.000	5.030	4.820	4.820	4.764	4,001,104
2026-07-08	5.000	5.070	4.920	4.970	4.912	3,631,659
2026-07-07	5.030	5.100	4.980	5.060	5.001	5,952,000
2026-07-06	4.890	5.090	4.850	5.020	4.961	6,756,701
2026-07-03	4.800	4.950	4.780	4.880	4.823	5,422,000
2026-07-02	4.710	4.850	4.710	4.780	4.724	4,127,500
2026-06-30	4.760	4.860	4.650	4.730	4.675	3,966,749
2026-06-29	4.700	4.850	4.600	4.810	4.754	6,194,250
2026-06-26	4.780	4.780	4.650	4.700	4.645	6,600,618
2026-06-25	5.100	5.100	4.780	4.810	4.754	19,563,646
2026-06-24	4.800	5.110	4.730	5.100	5.041	14,677,060
2026-06-23	4.670	4.790	4.630	4.730	4.675	8,024,000
2026-06-22	4.590	4.740	4.510	4.670	4.616	7,257,870
2026-06-18	5.200	5.200	4.410	4.540	4.487	26,597,280
2026-06-17	5.520	5.580	5.430	5.430	5.367	2,736,000
2026-06-16	5.620	5.750	5.500	5.510	5.446	2,622,000
2026-06-15	5.690	5.770	5.620	5.630	5.564	2,360,000
2026-06-12	5.550	5.740	5.530	5.690	5.624	5,011,307
2026-06-11	5.540	5.610	5.440	5.490	5.426	3,107,554
2026-06-10	5.540	5.580	5.460	5.550	5.485	3,601,769
2026-06-09	5.580	5.580	5.400	5.550	5.485	3,661,800
2026-06-08	5.670	5.690	5.450	5.530	5.466	7,002,110
2026-06-05	5.770	5.770	5.640	5.670	5.604	3,665,000
2026-06-04	5.710	5.820	5.660	5.770	5.703	2,416,000
2026-06-03	5.990	5.990	5.700	5.730	5.663	3,726,000
2026-06-02	6.040	6.130	5.820	5.830	5.762	3,767,000
2026-06-01	5.950	6.140	5.950	6.060	5.975	4,253,000
2026-05-29	5.950	5.990	5.920	5.970	5.886	8,558,000
2026-05-28	6.100	6.120	5.930	5.990	5.906	4,400,000
2026-05-27	6.100	6.160	6.030	6.080	5.994	5,317,000
2026-05-26	6.050	6.170	6.000	6.120	6.034	4,093,238
2026-05-22	6.000	6.100	5.990	6.060	5.975	3,815,000
2026-05-21	6.090	6.120	5.980	6.000	5.915	3,937,000
2026-05-20	6.130	6.140	5.990	6.010	5.925	6,439,000
2026-05-19	6.210	6.260	6.110	6.140	6.053	3,874,000
2026-05-18	6.290	6.290	6.110	6.190	6.103	8,005,000
2026-05-15	6.300	6.300	6.210	6.260	6.172	4,321,845
2026-05-14	6.420	6.420	6.280	6.300	6.211	4,745,459
2026-05-13	6.430	6.470	6.370	6.390	6.300	4,722,900
2026-05-12	6.470	6.560	6.410	6.440	6.349	3,696,009
2026-05-11	6.570	6.620	6.450	6.470	6.379	5,319,000
2026-05-08	6.470	6.610	6.400	6.600	6.507	5,428,886
2026-05-07	6.440	6.550	6.360	6.470	6.379	6,529,000
2026-05-06	6.240	6.490	6.240	6.460	6.369	7,802,000
2026-05-05	6.410	6.410	6.180	6.260	6.172	3,818,900
2026-05-04	6.500	6.610	6.390	6.410	6.320	4,143,574
2026-04-30	6.750	6.750	6.510	6.510	6.418	8,442,000

← NewerPage 2 of 5 · 246 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.