Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.530	6.770	6.530	6.750	6.655	4,704,000
2026-04-28	6.530	6.530	6.480	6.480	6.389	1,999,000
2026-04-27	6.630	6.630	6.470	6.530	6.438	3,285,000
2026-04-24	6.550	6.660	6.550	6.580	6.487	1,504,403
2026-04-23	6.730	6.730	6.530	6.620	6.527	7,993,000
2026-04-22	6.820	6.870	6.570	6.730	6.635	16,519,000
2026-04-21	7.280	7.280	6.940	7.040	6.941	8,142,000
2026-04-20	7.100	7.290	7.010	7.180	7.079	6,696,000
2026-04-17	7.050	7.130	6.970	7.110	7.010	7,261,000
2026-04-16	7.050	7.140	6.960	7.100	7.000	4,992,997
2026-04-15	6.950	7.040	6.880	7.040	6.941	9,884,600
2026-04-14	6.920	6.950	6.770	6.900	6.803	5,910,000
2026-04-13	6.900	6.900	6.750	6.870	6.773	7,827,000
2026-04-10	6.880	6.970	6.860	6.900	6.803	5,004,602
2026-04-09	6.900	7.000	6.800	6.880	6.783	8,216,406
2026-04-08	6.810	7.060	6.750	6.850	6.753	6,218,000
2026-04-02	6.910	6.910	6.560	6.700	6.605	10,736,269
2026-04-01	7.090	7.090	6.740	6.830	6.734	12,932,066
2026-03-31	7.310	7.420	6.860	6.920	6.822	16,623,462
2026-03-30	7.800	7.900	7.240	7.310	7.207	11,590,499
2026-03-27	7.850	8.070	7.700	7.900	7.789	8,617,000
2026-03-26	8.530	8.530	8.050	8.280	8.163	5,334,000
2026-03-25	8.220	8.460	8.220	8.460	8.341	2,226,000
2026-03-24	8.290	8.290	8.030	8.200	8.084	2,028,000
2026-03-23	8.210	8.350	8.010	8.120	8.005	3,505,000
2026-03-20	8.370	8.440	8.260	8.300	8.183	2,488,000
2026-03-19	8.580	8.580	8.310	8.370	8.252	3,009,000
2026-03-18	8.520	8.690	8.480	8.580	8.459	2,589,000
2026-03-17	8.890	8.890	8.570	8.600	8.479	4,369,200
2026-03-16	9.050	9.050	8.460	8.700	8.577	5,839,000
2026-03-13	9.180	9.230	8.910	9.030	8.903	5,923,040
2026-03-12	8.720	9.220	8.600	9.180	9.050	12,823,527
2026-03-11	8.170	8.820	8.150	8.570	8.449	5,449,000
2026-03-10	8.320	8.390	8.160	8.170	8.055	3,288,000
2026-03-09	8.150	8.320	7.950	8.280	8.163	7,835,000
2026-03-06	7.640	8.250	7.500	8.180	8.065	23,610,911
2026-03-05	7.810	7.890	7.630	7.640	7.532	7,867,400
2026-03-04	8.010	8.010	7.700	7.860	7.749	9,445,250
2026-03-03	8.260	8.260	7.930	8.010	7.897	9,455,402
2026-03-02	8.170	8.310	8.010	8.190	8.074	6,954,600
2026-02-27	8.130	8.210	8.040	8.140	8.025	5,426,300
2026-02-26	8.270	8.270	8.030	8.070	7.956	4,682,000
2026-02-25	8.210	8.400	8.150	8.270	8.153	5,406,300
2026-02-24	8.080	8.250	7.980	8.170	8.055	6,005,796
2026-02-23	8.020	8.140	7.900	8.050	7.936	2,548,000
2026-02-20	8.320	8.330	7.930	7.930	7.818	5,310,469
2026-02-16	8.400	8.480	8.290	8.320	8.203	942,000
2026-02-13	8.950	8.950	8.400	8.400	8.282	6,774,000
2026-02-12	9.350	9.360	8.910	8.950	8.824	3,855,578
2026-02-11	9.250	9.490	9.160	9.390	9.258	4,239,928
2026-02-10	9.280	9.390	9.140	9.200	9.070	3,480,614
2026-02-09	9.190	9.450	9.190	9.280	9.149	4,639,138
2026-02-06	8.730	9.190	8.670	9.100	8.972	4,626,109
2026-02-05	8.780	8.860	8.510	8.850	8.725	4,410,900
2026-02-04	8.570	8.970	8.530	8.780	8.656	4,962,000
2026-02-03	8.380	8.710	8.380	8.420	8.301	2,461,000
2026-02-02	8.550	8.550	8.340	8.460	8.341	3,720,000
2026-01-30	8.640	8.770	8.300	8.460	8.341	3,949,000
2026-01-29	8.580	8.780	8.490	8.640	8.518	4,229,000
2026-01-28	8.440	8.620	8.320	8.580	8.459	3,590,801

← NewerPage 3 of 21 · 1,233 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.