Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	8.440	8.620	8.320	8.580	8.459	3,590,801
2026-01-27	8.420	8.430	8.230	8.340	8.222	3,299,000
2026-01-26	8.510	8.610	8.290	8.320	8.203	2,306,000
2026-01-23	8.600	8.750	8.500	8.510	8.390	1,776,000
2026-01-22	8.610	8.780	8.510	8.610	8.489	3,626,900
2026-01-21	8.360	8.630	8.270	8.580	8.459	4,257,508
2026-01-20	8.360	8.480	8.270	8.410	8.291	3,182,762
2026-01-19	8.250	8.400	8.120	8.350	8.232	3,392,000
2026-01-16	8.260	8.360	8.200	8.270	8.153	2,273,538
2026-01-15	8.190	8.350	8.180	8.260	8.143	2,925,000
2026-01-14	8.350	8.370	8.150	8.190	8.074	4,011,124
2026-01-13	8.340	8.510	8.230	8.370	8.252	3,108,000
2026-01-12	8.490	8.580	8.410	8.480	8.360	2,414,000
2026-01-09	8.500	8.550	8.300	8.490	8.370	3,178,469
2026-01-08	8.150	8.510	7.880	8.460	8.341	9,922,596
2026-01-07	8.060	8.150	8.000	8.140	8.025	1,956,538
2026-01-06	8.060	8.090	7.880	8.020	7.907	3,154,000
2026-01-05	8.050	8.140	7.860	8.000	7.887	2,469,400
2026-01-02	7.950	8.140	7.840	8.090	7.976	1,589,000
2025-12-31	8.020	8.080	7.880	7.880	7.769	1,642,000
2025-12-30	8.070	8.110	7.940	7.990	7.877	919,500
2025-12-29	8.120	8.260	8.030	8.070	7.956	3,286,000
2025-12-24	8.200	8.200	8.090	8.170	8.055	650,493
2025-12-23	8.210	8.220	8.100	8.170	8.055	1,215,600
2025-12-22	8.150	8.240	8.120	8.210	8.094	952,845
2025-12-19	8.180	8.250	8.120	8.150	8.035	1,236,993
2025-12-18	8.250	8.250	8.100	8.180	8.065	2,427,000
2025-12-17	8.230	8.300	8.080	8.250	8.134	1,826,000
2025-12-16	8.290	8.290	8.060	8.210	8.094	1,725,000
2025-12-15	8.150	8.280	8.030	8.190	8.074	2,275,000
2025-12-12	8.000	8.170	7.780	8.150	8.035	2,857,178
2025-12-11	7.810	8.000	7.810	7.910	7.798	1,563,000
2025-12-10	7.880	7.910	7.750	7.810	7.700	1,561,700
2025-12-09	8.070	8.070	7.800	7.890	7.779	4,309,388
2025-12-08	8.080	8.080	7.940	8.030	7.917	2,047,996
2025-12-05	8.100	8.140	7.980	8.040	7.927	2,079,300
2025-12-04	8.100	8.140	7.970	8.140	8.025	1,990,196
2025-12-03	8.150	8.150	7.990	8.070	7.956	1,737,000
2025-12-02	7.990	8.100	7.940	8.100	7.986	2,133,129
2025-12-01	8.050	8.220	7.960	8.040	7.927	2,063,000
2025-11-28	7.990	8.090	7.940	8.020	7.907	2,049,400
2025-11-27	7.920	8.020	7.920	7.990	7.877	1,548,000
2025-11-26	7.990	8.050	7.960	7.990	7.877	1,975,988
2025-11-25	7.950	8.050	7.910	7.980	7.867	4,214,000
2025-11-24	7.890	8.060	7.760	8.060	7.946	7,564,000
2025-11-21	7.900	7.970	7.730	7.770	7.660	3,338,000
2025-11-20	8.190	8.190	7.960	8.020	7.907	2,504,716
2025-11-19	8.010	8.140	8.010	8.090	7.976	1,847,000
2025-11-18	8.350	8.350	8.020	8.060	7.946	3,219,000
2025-11-17	8.300	8.370	8.220	8.350	8.232	1,941,008
2025-11-14	8.420	8.420	8.000	8.210	8.094	9,677,000
2025-11-13	8.390	8.500	8.260	8.460	8.341	3,267,000
2025-11-12	8.500	8.500	8.250	8.400	8.282	3,404,466
2025-11-11	8.710	8.710	8.240	8.360	8.242	6,721,076
2025-11-10	8.460	8.720	8.460	8.610	8.489	4,077,000
2025-11-07	8.430	8.540	8.320	8.460	8.341	2,067,235
2025-11-06	8.270	8.470	8.230	8.430	8.311	1,976,000
2025-11-05	8.120	8.240	8.010	8.190	8.074	2,339,000
2025-11-04	8.370	8.440	8.160	8.200	8.084	2,872,000
2025-11-03	8.040	8.410	7.990	8.370	8.252	4,343,000

← NewerPage 4 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.