Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.970	3.040	2.950	3.010	2.548	3,879,000
2022-03-01	2.920	3.020	2.900	3.000	2.539	2,738,800
2022-02-28	2.950	2.970	2.860	2.920	2.472	4,519,700
2022-02-25	2.990	3.030	2.950	2.960	2.505	3,316,000
2022-02-24	2.990	3.110	2.920	2.950	2.497	9,875,000
2022-02-23	2.960	3.140	2.960	3.050	2.582	5,560,000
2022-02-22	3.010	3.010	2.920	2.960	2.505	2,338,577
2022-02-21	3.050	3.080	2.980	3.050	2.582	1,201,000
2022-02-18	3.080	3.160	3.020	3.030	2.565	7,149,000
2022-02-17	3.000	3.110	2.970	3.100	2.624	6,847,000
2022-02-16	2.950	3.030	2.950	3.010	2.548	1,588,000
2022-02-15	3.010	3.020	2.940	2.950	2.497	987,000
2022-02-14	3.010	3.050	3.000	3.010	2.548	999,000
2022-02-11	3.020	3.050	2.990	3.040	2.573	1,720,000
2022-02-10	2.960	3.060	2.960	3.040	2.573	2,482,000
2022-02-09	2.990	3.040	2.950	2.980	2.522	1,529,000
2022-02-08	2.920	3.000	2.920	3.000	2.539	2,323,520
2022-02-07	2.910	2.980	2.910	2.950	2.497	2,016,000
2022-02-04	2.860	2.910	2.860	2.900	2.455	425,000
2022-01-31	2.830	2.850	2.800	2.850	2.412	350,000
2022-01-28	2.830	2.830	2.750	2.830	2.395	2,215,000
2022-01-27	2.970	2.970	2.780	2.820	2.387	2,122,000
2022-01-26	3.040	3.040	2.930	2.950	2.497	1,920,000
2022-01-25	2.990	3.080	2.930	2.960	2.505	3,947,479
2022-01-24	3.010	3.040	2.960	2.990	2.531	3,544,000
2022-01-21	3.020	3.020	2.920	3.000	2.539	4,533,000
2022-01-20	3.050	3.060	2.980	3.000	2.539	3,927,000
2022-01-19	3.010	3.200	3.000	3.050	2.582	14,954,000
2022-01-18	3.010	3.010	2.950	2.960	2.505	761,204
2022-01-17	3.010	3.040	2.950	2.990	2.531	4,372,000
2022-01-14	2.940	3.030	2.890	2.990	2.531	4,498,000
2022-01-13	3.040	3.060	2.880	2.940	2.489	6,733,000
2022-01-12	2.920	3.040	2.870	3.020	2.556	12,324,312
2022-01-11	2.950	2.960	2.840	2.900	2.455	6,290,000
2022-01-10	2.840	2.970	2.810	2.930	2.480	6,335,000
2022-01-07	3.160	3.200	2.810	2.830	2.395	15,337,483
2022-01-06	3.090	3.160	2.950	3.120	2.641	8,105,300
2022-01-05	3.090	3.290	3.000	3.080	2.607	13,550,000
2022-01-04	2.830	3.100	2.800	3.090	2.616	18,733,000
2022-01-03	2.700	2.830	2.680	2.820	2.387	1,279,000
2021-12-31	2.700	2.740	2.690	2.690	2.277	312,000
2021-12-30	2.750	2.750	2.700	2.700	2.285	588,000
2021-12-29	2.730	2.750	2.700	2.720	2.302	452,000
2021-12-28	2.770	2.800	2.730	2.760	2.336	1,695,000
2021-12-24	2.790	2.790	2.740	2.770	2.345	286,000
2021-12-23	2.770	2.820	2.750	2.800	2.370	1,902,000
2021-12-22	2.770	2.780	2.690	2.770	2.345	2,424,000
2021-12-21	2.620	2.820	2.620	2.690	2.277	6,573,000
2021-12-20	2.640	2.660	2.590	2.630	2.226	2,852,000
2021-12-17	2.740	2.740	2.630	2.630	2.226	4,279,386
2021-12-16	2.680	2.790	2.680	2.710	2.294	2,665,000
2021-12-15	2.760	2.790	2.680	2.690	2.277	2,681,000
2021-12-14	2.840	2.860	2.770	2.780	2.353	1,500,000
2021-12-13	2.890	2.920	2.800	2.800	2.370	3,806,000
2021-12-10	2.880	2.910	2.840	2.880	2.438	3,006,014
2021-12-09	3.080	3.080	2.810	2.860	2.421	18,163,000
2021-12-08	3.050	3.130	2.960	3.040	2.573	6,110,000
2021-12-07	3.150	3.150	2.990	3.020	2.556	4,085,903
2021-12-06	3.120	3.180	3.050	3.060	2.590	3,221,000
2021-12-03	3.140	3.230	3.100	3.180	2.692	2,898,000

← NewerPage 20 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.