Fufeng Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.350 | 5.380 | 5.280 | 5.360 | 5.126 | 2,908,000 |
| 2025-02-07 | 5.410 | 5.410 | 5.280 | 5.340 | 5.107 | 1,956,545 |
| 2025-02-06 | 5.200 | 5.360 | 5.200 | 5.360 | 5.126 | 2,380,419 |
| 2025-02-05 | 5.300 | 5.300 | 5.190 | 5.260 | 5.030 | 3,314,501 |
| 2025-02-04 | 5.250 | 5.290 | 5.200 | 5.210 | 4.982 | 1,570,320 |
| 2025-02-03 | 5.260 | 5.300 | 5.110 | 5.290 | 5.059 | 1,504,370 |
| 2025-01-28 | 5.390 | 5.410 | 5.200 | 5.200 | 4.973 | 767,111 |
| 2025-01-27 | 5.330 | 5.390 | 5.330 | 5.390 | 5.155 | 1,472,160 |
| 2025-01-24 | 5.300 | 5.340 | 5.260 | 5.340 | 5.107 | 1,883,000 |
| 2025-01-23 | 5.350 | 5.350 | 5.230 | 5.280 | 5.049 | 2,229,000 |
| 2025-01-22 | 5.290 | 5.290 | 5.190 | 5.260 | 5.030 | 2,180,529 |
| 2025-01-21 | 5.320 | 5.320 | 5.260 | 5.300 | 5.069 | 1,610,783 |
| 2025-01-20 | 5.240 | 5.350 | 5.240 | 5.310 | 5.078 | 2,897,676 |
| 2025-01-17 | 5.200 | 5.280 | 5.190 | 5.240 | 5.011 | 1,945,000 |
| 2025-01-16 | 5.170 | 5.240 | 5.160 | 5.200 | 4.973 | 2,314,716 |
| 2025-01-15 | 5.290 | 5.290 | 5.150 | 5.180 | 4.954 | 2,548,051 |
| 2025-01-14 | 5.250 | 5.250 | 5.110 | 5.230 | 5.002 | 2,574,000 |
| 2025-01-13 | 5.140 | 5.230 | 5.110 | 5.180 | 4.954 | 2,775,014 |
| 2025-01-10 | 5.150 | 5.200 | 5.070 | 5.170 | 4.944 | 2,631,000 |
| 2025-01-09 | 5.070 | 5.170 | 5.030 | 5.160 | 4.935 | 3,599,000 |
| 2025-01-08 | 5.280 | 5.280 | 5.010 | 5.070 | 4.849 | 4,064,870 |
| 2025-01-07 | 5.330 | 5.380 | 5.110 | 5.180 | 4.954 | 6,544,500 |
| 2025-01-06 | 5.300 | 5.440 | 5.200 | 5.330 | 5.097 | 6,806,560 |
| 2025-01-03 | 5.510 | 5.540 | 5.270 | 5.300 | 5.069 | 7,411,000 |
| 2025-01-02 | 5.530 | 5.640 | 5.450 | 5.480 | 5.241 | 9,777,000 |
| 2024-12-31 | 5.450 | 5.530 | 5.420 | 5.480 | 5.241 | 4,841,283 |
| 2024-12-30 | 5.450 | 5.510 | 5.370 | 5.430 | 5.193 | 4,872,880 |
| 2024-12-27 | 5.460 | 5.460 | 5.290 | 5.440 | 5.202 | 6,200,076 |
| 2024-12-24 | 5.350 | 5.490 | 5.350 | 5.460 | 5.222 | 3,818,200 |
| 2024-12-23 | 5.200 | 5.310 | 5.200 | 5.290 | 5.059 | 2,888,789 |
| 2024-12-20 | 5.240 | 5.270 | 5.190 | 5.240 | 5.011 | 3,646,740 |
| 2024-12-19 | 5.200 | 5.250 | 5.150 | 5.230 | 5.002 | 3,954,400 |
| 2024-12-18 | 5.190 | 5.300 | 5.150 | 5.230 | 5.002 | 5,323,300 |
| 2024-12-17 | 5.110 | 5.190 | 4.940 | 5.150 | 4.925 | 5,597,546 |
| 2024-12-16 | 5.170 | 5.180 | 5.080 | 5.150 | 4.925 | 3,688,044 |
| 2024-12-13 | 5.200 | 5.290 | 5.120 | 5.150 | 4.925 | 6,288,000 |
| 2024-12-12 | 5.240 | 5.390 | 5.220 | 5.270 | 5.040 | 3,607,670 |
| 2024-12-11 | 5.150 | 5.350 | 5.150 | 5.240 | 5.011 | 8,576,000 |
| 2024-12-10 | 5.140 | 5.250 | 5.100 | 5.150 | 4.925 | 11,818,500 |
| 2024-12-09 | 4.850 | 5.090 | 4.840 | 5.090 | 4.868 | 7,216,146 |
| 2024-12-06 | 5.030 | 5.050 | 4.870 | 4.890 | 4.676 | 5,636,100 |
| 2024-12-05 | 4.950 | 5.110 | 4.920 | 5.030 | 4.810 | 7,393,120 |
| 2024-12-04 | 4.800 | 4.990 | 4.800 | 4.970 | 4.753 | 11,747,411 |
| 2024-12-03 | 4.780 | 4.840 | 4.740 | 4.800 | 4.590 | 3,686,750 |
| 2024-12-02 | 4.740 | 4.820 | 4.740 | 4.770 | 4.562 | 2,927,570 |
| 2024-11-29 | 4.620 | 4.760 | 4.620 | 4.740 | 4.533 | 6,319,000 |
| 2024-11-28 | 4.620 | 4.680 | 4.600 | 4.620 | 4.418 | 2,431,000 |
| 2024-11-27 | 4.600 | 4.680 | 4.490 | 4.650 | 4.447 | 6,031,000 |
| 2024-11-26 | 4.650 | 4.650 | 4.560 | 4.610 | 4.409 | 2,939,000 |
| 2024-11-25 | 4.510 | 4.610 | 4.510 | 4.560 | 4.361 | 7,913,000 |
| 2024-11-22 | 4.630 | 4.680 | 4.480 | 4.510 | 4.313 | 3,665,000 |
| 2024-11-21 | 4.530 | 4.640 | 4.510 | 4.620 | 4.418 | 4,384,000 |
| 2024-11-20 | 4.510 | 4.540 | 4.450 | 4.530 | 4.332 | 2,160,000 |
| 2024-11-19 | 4.400 | 4.530 | 4.400 | 4.510 | 4.313 | 4,716,524 |
| 2024-11-18 | 4.400 | 4.450 | 4.380 | 4.410 | 4.217 | 2,270,800 |
| 2024-11-15 | 4.370 | 4.430 | 4.340 | 4.400 | 4.208 | 2,127,000 |
| 2024-11-14 | 4.390 | 4.410 | 4.320 | 4.330 | 4.141 | 4,139,187 |
| 2024-11-13 | 4.370 | 4.420 | 4.340 | 4.410 | 4.217 | 2,199,000 |
| 2024-11-12 | 4.440 | 4.450 | 4.370 | 4.410 | 4.217 | 4,109,241 |
| 2024-11-11 | 4.420 | 4.450 | 4.370 | 4.450 | 4.256 | 2,577,000 |
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.