Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.320	8.320	8.020	8.040	7.927	7,312,786
2025-10-30	8.270	8.360	8.150	8.260	8.143	5,645,000
2025-10-28	8.800	8.880	8.280	8.280	8.163	6,839,539
2025-10-27	8.800	8.860	8.770	8.800	8.676	2,226,000
2025-10-24	8.850	8.940	8.730	8.730	8.607	3,579,000
2025-10-23	8.880	8.940	8.640	8.820	8.696	3,324,445
2025-10-22	8.870	9.050	8.750	8.910	8.784	5,524,500
2025-10-21	9.250	9.250	8.890	8.900	8.774	5,834,000
2025-10-20	9.230	9.400	9.070	9.090	8.962	2,365,716
2025-10-17	9.080	9.310	9.080	9.150	9.021	4,815,690
2025-10-16	9.190	9.340	9.100	9.160	9.031	3,540,819
2025-10-15	9.190	9.370	9.090	9.330	9.198	11,631,819
2025-10-14	9.690	9.890	9.150	9.170	9.041	7,292,000
2025-10-13	9.180	9.740	9.010	9.690	9.553	5,538,000
2025-10-10	9.830	9.890	9.500	9.550	9.415	4,753,000
2025-10-09	9.500	10.140	9.340	9.830	9.691	11,776,525
2025-10-08	8.890	9.300	8.890	9.150	9.021	5,830,635
2025-10-06	8.700	8.900	8.660	8.830	8.705	1,182,000
2025-10-03	8.740	8.740	8.590	8.700	8.577	958,432
2025-10-02	8.700	8.770	8.590	8.740	8.617	3,456,805
2025-09-30	8.800	8.900	8.690	8.760	8.636	3,021,735
2025-09-29	8.830	8.880	8.750	8.800	8.676	2,280,000
2025-09-26	8.840	8.850	8.670	8.800	8.676	3,522,000
2025-09-25	9.040	9.060	8.760	8.800	8.676	4,427,000
2025-09-24	9.000	9.150	8.980	9.040	8.912	3,728,000
2025-09-23	9.110	9.110	8.960	9.080	8.952	1,625,291
2025-09-22	9.300	9.300	9.030	9.100	8.972	3,773,700
2025-09-19	9.400	9.500	9.240	9.260	9.129	4,180,603
2025-09-18	9.480	9.540	9.330	9.370	9.238	3,501,000
2025-09-17	9.450	9.560	9.320	9.560	9.425	5,130,000
2025-09-16	9.370	9.450	9.070	9.420	9.287	4,478,000
2025-09-15	9.350	9.470	9.270	9.370	9.238	2,463,000
2025-09-12	9.600	9.660	9.260	9.350	9.218	4,349,614
2025-09-11	9.100	9.650	9.100	9.630	9.494	8,308,000
2025-09-10	9.130	9.200	9.030	9.190	9.060	6,179,000
2025-09-09	9.450	9.620	9.400	9.490	9.116	7,926,000
2025-09-08	9.170	9.480	9.170	9.430	9.058	6,812,000
2025-09-05	9.010	9.180	8.830	9.180	8.818	16,593,716
2025-09-04	9.310	9.320	8.890	8.970	8.616	8,381,000
2025-09-03	9.240	9.310	9.130	9.310	8.943	6,131,575
2025-09-02	9.400	9.400	9.020	9.190	8.827	4,742,000
2025-09-01	9.300	9.520	9.180	9.280	8.914	6,200,000
2025-08-29	9.780	10.060	9.080	9.290	8.923	10,205,000
2025-08-28	9.500	9.560	9.340	9.420	9.048	3,863,615
2025-08-27	9.560	9.710	9.460	9.620	9.240	5,639,000
2025-08-26	9.300	9.600	9.240	9.550	9.173	7,759,023
2025-08-25	9.360	9.450	9.270	9.330	8.962	2,255,000
2025-08-22	9.500	9.500	9.320	9.360	8.991	2,418,055
2025-08-21	9.180	9.480	9.180	9.480	9.106	5,282,776
2025-08-20	9.200	9.300	9.070	9.240	8.875	7,362,000
2025-08-19	9.160	9.390	9.160	9.320	8.952	5,711,000
2025-08-18	9.300	9.300	9.070	9.160	8.799	3,597,539
2025-08-15	9.210	9.430	9.200	9.310	8.943	3,391,000
2025-08-14	9.310	9.420	9.220	9.330	8.962	5,901,492
2025-08-13	9.200	9.400	9.200	9.310	8.943	4,961,000
2025-08-12	9.170	9.350	9.150	9.350	8.981	6,172,000
2025-08-11	9.170	9.200	9.040	9.110	8.751	3,046,000
2025-08-08	9.080	9.230	8.960	9.170	8.808	4,358,148
2025-08-07	8.880	9.260	8.850	9.100	8.741	8,104,209
2025-08-06	8.850	9.020	8.800	8.920	8.568	4,928,327

← NewerPage 5 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.