Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.510	8.850	8.470	8.850	8.501	7,274,000
2025-08-04	8.500	8.650	8.450	8.540	8.203	3,798,716
2025-08-01	8.600	8.770	8.530	8.590	8.251	4,135,316
2025-07-31	8.580	8.730	8.550	8.670	8.328	4,298,769
2025-07-30	8.800	8.820	8.550	8.650	8.309	3,979,000
2025-07-29	8.650	8.840	8.560	8.800	8.453	6,080,737
2025-07-28	8.640	8.750	8.510	8.640	8.299	4,550,000
2025-07-25	8.530	8.650	8.480	8.640	8.299	6,199,000
2025-07-24	8.310	8.630	8.260	8.560	8.222	8,953,209
2025-07-23	8.000	8.500	7.990	8.310	7.982	18,551,576
2025-07-22	7.880	8.330	7.070	7.900	7.588	35,896,993
2025-07-21	6.870	7.150	6.870	7.130	6.849	6,214,138
2025-07-18	6.920	6.960	6.850	6.920	6.647	1,590,432
2025-07-17	6.820	6.930	6.820	6.920	6.647	1,697,000
2025-07-16	6.800	6.990	6.800	6.930	6.657	3,911,207
2025-07-15	6.780	6.820	6.720	6.820	6.551	2,016,000
2025-07-14	6.760	6.810	6.670	6.790	6.522	3,343,400
2025-07-11	6.630	6.830	6.630	6.770	6.503	3,111,376
2025-07-10	6.670	6.670	6.560	6.660	6.397	3,095,000
2025-07-09	6.780	6.780	6.610	6.670	6.407	6,632,328
2025-07-08	6.740	6.810	6.740	6.780	6.513	3,219,400
2025-07-07	6.900	6.900	6.700	6.780	6.513	6,897,815
2025-07-04	6.910	7.040	6.890	6.960	6.685	2,418,000
2025-07-03	7.040	7.050	6.940	7.010	6.733	4,718,000
2025-07-02	6.970	7.120	6.890	7.080	6.801	4,478,517
2025-06-30	7.100	7.100	6.850	6.890	6.618	6,704,000
2025-06-27	7.080	7.150	7.040	7.140	6.858	3,741,000
2025-06-26	7.190	7.200	7.090	7.150	6.868	1,867,639
2025-06-25	7.190	7.200	7.120	7.200	6.916	2,990,000
2025-06-24	7.230	7.230	7.050	7.150	6.868	4,022,621
2025-06-23	7.250	7.250	7.000	7.210	6.926	3,767,515
2025-06-20	7.040	7.260	7.040	7.070	6.791	6,060,000
2025-06-19	7.010	7.080	6.970	7.040	6.762	2,824,000
2025-06-18	7.100	7.160	7.020	7.140	6.858	1,123,000
2025-06-17	7.090	7.140	6.980	7.120	6.839	1,819,000
2025-06-16	7.120	7.150	6.980	7.060	6.781	2,759,000
2025-06-13	6.960	7.170	6.910	7.140	6.858	2,498,802
2025-06-12	7.000	7.080	6.900	6.960	6.685	3,110,606
2025-06-11	6.960	7.020	6.860	7.010	6.733	3,979,588
2025-06-10	6.860	6.950	6.800	6.940	6.666	5,492,000
2025-06-09	6.790	6.860	6.720	6.860	6.589	1,799,500
2025-06-06	6.770	6.810	6.650	6.810	6.541	2,990,000
2025-06-05	6.850	6.890	6.710	6.830	6.561	4,925,601
2025-06-04	6.730	6.850	6.690	6.850	6.580	2,574,202
2025-06-03	6.670	6.760	6.550	6.720	6.455	5,264,000
2025-06-02	6.620	6.680	6.420	6.580	6.320	1,164,000
2025-05-30	6.930	6.960	6.830	6.830	6.532	3,901,000
2025-05-29	6.900	6.970	6.850	6.940	6.637	3,059,000
2025-05-28	6.820	6.980	6.810	6.950	6.646	2,897,400
2025-05-27	6.620	6.980	6.620	6.890	6.589	7,004,000
2025-05-26	6.670	6.770	6.640	6.710	6.417	1,460,000
2025-05-23	6.880	6.920	6.640	6.680	6.388	4,637,000
2025-05-22	6.770	6.900	6.750	6.850	6.551	3,849,190
2025-05-21	6.850	6.860	6.700	6.840	6.541	3,807,800
2025-05-20	6.840	7.030	6.790	6.870	6.570	7,063,000
2025-05-19	6.800	6.900	6.720	6.820	6.522	1,934,000
2025-05-16	6.790	6.800	6.660	6.800	6.503	1,968,000
2025-05-15	6.890	6.900	6.680	6.700	6.407	2,526,964
2025-05-14	6.900	6.920	6.760	6.910	6.608	3,206,000
2025-05-13	6.770	6.890	6.760	6.880	6.580	4,926,200

← NewerPage 6 of 21 · 1,229 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.