Fufeng Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.630 | 6.930 | 6.630 | 6.770 | 6.474 | 6,683,716 |
| 2025-05-09 | 6.610 | 6.690 | 6.530 | 6.630 | 6.340 | 2,480,700 |
| 2025-05-08 | 6.660 | 6.680 | 6.600 | 6.650 | 6.360 | 3,462,000 |
| 2025-05-07 | 6.540 | 6.690 | 6.450 | 6.660 | 6.369 | 5,960,000 |
| 2025-05-06 | 6.340 | 6.560 | 6.330 | 6.540 | 6.254 | 4,898,716 |
| 2025-05-02 | 6.510 | 6.510 | 6.300 | 6.340 | 6.063 | 1,306,000 |
| 2025-04-30 | 6.510 | 6.550 | 6.390 | 6.490 | 6.207 | 2,126,200 |
| 2025-04-29 | 6.490 | 6.570 | 6.260 | 6.450 | 6.168 | 7,400,201 |
| 2025-04-28 | 6.340 | 6.540 | 6.340 | 6.530 | 6.245 | 3,818,000 |
| 2025-04-25 | 6.500 | 6.580 | 6.430 | 6.450 | 6.168 | 2,725,284 |
| 2025-04-24 | 6.470 | 6.480 | 6.350 | 6.460 | 6.178 | 2,467,000 |
| 2025-04-23 | 6.220 | 6.450 | 6.220 | 6.380 | 6.101 | 2,909,300 |
| 2025-04-22 | 6.060 | 6.360 | 6.060 | 6.290 | 6.015 | 4,090,500 |
| 2025-04-17 | 5.950 | 6.050 | 5.890 | 6.000 | 5.738 | 3,249,601 |
| 2025-04-16 | 5.920 | 5.950 | 5.820 | 5.940 | 5.681 | 4,767,051 |
| 2025-04-15 | 5.860 | 5.970 | 5.810 | 5.920 | 5.661 | 2,270,090 |
| 2025-04-14 | 5.920 | 5.960 | 5.870 | 5.900 | 5.642 | 3,143,000 |
| 2025-04-11 | 5.850 | 5.880 | 5.700 | 5.830 | 5.575 | 5,987,000 |
| 2025-04-10 | 6.060 | 6.140 | 5.860 | 5.860 | 5.604 | 7,070,000 |
| 2025-04-09 | 5.850 | 6.000 | 5.700 | 5.970 | 5.709 | 8,020,756 |
| 2025-04-08 | 5.770 | 5.930 | 5.660 | 5.900 | 5.642 | 5,577,758 |
| 2025-04-07 | 5.730 | 5.980 | 5.640 | 5.680 | 5.432 | 14,011,000 |
| 2025-04-03 | 6.290 | 6.450 | 6.220 | 6.330 | 6.054 | 6,472,930 |
| 2025-04-02 | 6.310 | 6.450 | 6.300 | 6.450 | 6.168 | 3,021,600 |
| 2025-04-01 | 6.100 | 6.440 | 6.100 | 6.360 | 6.082 | 4,959,000 |
| 2025-03-31 | 6.040 | 6.200 | 5.810 | 6.100 | 5.834 | 9,746,000 |
| 2025-03-28 | 6.290 | 6.300 | 6.200 | 6.280 | 6.006 | 1,612,700 |
| 2025-03-27 | 6.180 | 6.400 | 6.130 | 6.320 | 6.044 | 6,205,271 |
| 2025-03-26 | 6.200 | 6.230 | 6.140 | 6.180 | 5.910 | 4,360,578 |
| 2025-03-25 | 6.350 | 6.400 | 6.130 | 6.210 | 5.939 | 6,379,000 |
| 2025-03-24 | 6.460 | 6.460 | 6.280 | 6.410 | 6.130 | 3,071,202 |
| 2025-03-21 | 6.480 | 6.530 | 6.220 | 6.400 | 6.120 | 16,013,600 |
| 2025-03-20 | 6.570 | 6.570 | 6.360 | 6.500 | 6.216 | 9,431,000 |
| 2025-03-19 | 6.260 | 6.580 | 6.230 | 6.570 | 6.283 | 11,066,303 |
| 2025-03-18 | 6.330 | 6.350 | 6.220 | 6.250 | 5.977 | 5,051,000 |
| 2025-03-17 | 6.170 | 6.380 | 6.150 | 6.270 | 5.996 | 8,645,442 |
| 2025-03-14 | 5.880 | 6.200 | 5.880 | 6.170 | 5.901 | 6,423,284 |
| 2025-03-13 | 6.050 | 6.130 | 5.890 | 5.920 | 5.661 | 8,000,000 |
| 2025-03-12 | 5.940 | 6.180 | 5.910 | 6.020 | 5.757 | 9,769,000 |
| 2025-03-11 | 5.770 | 5.990 | 5.690 | 5.900 | 5.642 | 8,980,198 |
| 2025-03-10 | 5.880 | 5.900 | 5.760 | 5.800 | 5.547 | 7,608,060 |
| 2025-03-07 | 5.750 | 5.890 | 5.710 | 5.880 | 5.623 | 6,520,937 |
| 2025-03-06 | 5.600 | 5.910 | 5.590 | 5.700 | 5.451 | 14,343,146 |
| 2025-03-05 | 5.400 | 5.530 | 5.310 | 5.530 | 5.288 | 6,958,359 |
| 2025-03-04 | 5.310 | 5.440 | 5.250 | 5.380 | 5.145 | 5,427,838 |
| 2025-03-03 | 5.420 | 5.450 | 5.300 | 5.350 | 5.116 | 7,187,555 |
| 2025-02-28 | 5.420 | 5.470 | 5.350 | 5.420 | 5.183 | 6,530,000 |
| 2025-02-27 | 5.650 | 5.650 | 5.360 | 5.420 | 5.183 | 11,500,605 |
| 2025-02-26 | 5.640 | 5.700 | 5.590 | 5.660 | 5.413 | 3,249,090 |
| 2025-02-25 | 5.560 | 5.640 | 5.560 | 5.630 | 5.384 | 2,526,120 |
| 2025-02-24 | 5.640 | 5.680 | 5.490 | 5.680 | 5.432 | 4,907,021 |
| 2025-02-21 | 5.630 | 5.650 | 5.520 | 5.550 | 5.308 | 3,319,000 |
| 2025-02-20 | 5.620 | 5.750 | 5.590 | 5.630 | 5.384 | 4,477,186 |
| 2025-02-19 | 5.550 | 5.630 | 5.450 | 5.620 | 5.375 | 3,410,090 |
| 2025-02-18 | 5.410 | 5.520 | 5.400 | 5.500 | 5.260 | 3,512,586 |
| 2025-02-17 | 5.550 | 5.550 | 5.260 | 5.460 | 5.222 | 5,717,000 |
| 2025-02-14 | 5.440 | 5.530 | 5.410 | 5.490 | 5.250 | 2,148,160 |
| 2025-02-13 | 5.670 | 5.670 | 5.380 | 5.430 | 5.193 | 5,455,725 |
| 2025-02-12 | 5.560 | 5.780 | 5.560 | 5.660 | 5.413 | 5,916,042 |
| 2025-02-11 | 5.360 | 5.530 | 5.340 | 5.490 | 5.250 | 6,100,180 |
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.