Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.220	3.460	3.130	3.130	2.649	9,952,407
2021-12-01	3.130	3.370	3.070	3.180	2.692	9,455,000
2021-11-30	2.880	3.460	2.880	3.120	2.641	28,235,000
2021-11-29	2.780	2.930	2.730	2.880	2.438	4,838,000
2021-11-26	2.880	2.940	2.790	2.790	2.362	4,839,000
2021-11-25	2.620	2.960	2.590	2.900	2.455	7,481,000
2021-11-24	2.600	2.660	2.570	2.620	2.218	1,169,129
2021-11-23	2.600	2.610	2.550	2.570	2.175	758,000
2021-11-22	2.560	2.590	2.540	2.590	2.192	832,000
2021-11-19	2.560	2.570	2.500	2.560	2.167	1,450,000
2021-11-18	2.580	2.580	2.540	2.550	2.158	1,098,000
2021-11-17	2.580	2.590	2.560	2.580	2.184	1,303,000
2021-11-16	2.620	2.620	2.560	2.580	2.184	747,000
2021-11-15	2.640	2.640	2.580	2.590	2.192	892,000
2021-11-12	2.650	2.680	2.620	2.640	2.235	846,000
2021-11-11	2.640	2.690	2.640	2.690	2.277	1,375,000
2021-11-10	2.630	2.640	2.560	2.640	2.235	1,017,000
2021-11-09	2.560	2.600	2.540	2.580	2.184	3,162,000
2021-11-08	2.520	2.590	2.520	2.570	2.175	1,384,000
2021-11-05	2.630	2.630	2.500	2.510	2.125	1,866,000
2021-11-04	2.630	2.660	2.580	2.590	2.192	1,183,000
2021-11-03	2.560	2.640	2.540	2.620	2.218	2,824,000
2021-11-02	2.640	2.680	2.530	2.560	2.167	2,282,000
2021-11-01	2.700	2.710	2.580	2.610	2.209	2,634,000
2021-10-29	2.780	2.780	2.690	2.690	2.277	1,486,600
2021-10-28	2.780	2.830	2.720	2.770	2.345	5,270,000
2021-10-27	2.620	2.780	2.620	2.760	2.336	2,679,000
2021-10-26	2.610	2.660	2.610	2.660	2.252	938,000
2021-10-25	2.610	2.660	2.610	2.620	2.218	709,000
2021-10-22	2.640	2.650	2.590	2.640	2.235	550,000
2021-10-21	2.600	2.700	2.540	2.610	2.209	6,263,000
2021-10-20	2.650	2.670	2.570	2.590	2.192	3,281,000
2021-10-19	2.630	2.670	2.590	2.650	2.243	1,405,000
2021-10-18	2.640	2.660	2.610	2.660	2.252	1,252,400

← NewerPage 21 of 21 · 1,234 trading days

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.