Fufeng Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	4.510	4.570	4.420	4.460	4.265	2,553,000
2024-11-07	4.410	4.510	4.390	4.510	4.313	2,387,500
2024-11-06	4.480	4.490	4.410	4.430	4.237	3,428,700
2024-11-05	4.470	4.520	4.430	4.500	4.303	2,071,000
2024-11-04	4.470	4.470	4.390	4.410	4.217	2,669,516
2024-11-01	4.400	4.530	4.400	4.470	4.275	4,611,784
2024-10-31	4.420	4.430	4.350	4.390	4.198	3,549,438
2024-10-30	4.510	4.510	4.360	4.430	4.237	3,999,438
2024-10-29	4.580	4.600	4.500	4.510	4.313	3,611,600
2024-10-28	4.580	4.580	4.520	4.560	4.361	1,976,000
2024-10-25	4.620	4.620	4.540	4.580	4.380	4,716,600
2024-10-24	4.610	4.660	4.560	4.570	4.370	3,051,000
2024-10-23	4.710	4.710	4.590	4.650	4.447	5,776,811
2024-10-22	4.650	4.710	4.630	4.680	4.476	2,380,000
2024-10-21	4.730	4.760	4.610	4.620	4.418	3,007,000
2024-10-18	4.650	4.730	4.590	4.720	4.514	3,200,000
2024-10-17	4.670	4.740	4.560	4.580	4.380	3,274,971
2024-10-16	4.690	4.710	4.600	4.640	4.437	20,341,663
2024-10-15	4.710	4.790	4.600	4.690	4.485	8,068,800
2024-10-14	4.760	4.800	4.600	4.750	4.543	7,804,000
2024-10-10	4.700	4.850	4.660	4.760	4.552	12,855,759
2024-10-09	4.870	4.870	4.560	4.590	4.390	10,205,000
2024-10-08	5.200	5.260	4.730	4.770	4.562	19,804,000
2024-10-07	5.050	5.180	5.010	5.180	4.954	8,772,698
2024-10-04	4.860	4.980	4.860	4.980	4.763	2,114,000
2024-10-03	5.220	5.230	4.770	4.910	4.696	2,912,000
2024-10-02	4.940	5.200	4.870	5.170	4.944	5,066,597
2024-09-30	4.830	4.980	4.800	4.820	4.610	11,054,000
2024-09-27	4.650	4.820	4.650	4.780	4.571	6,744,401
2024-09-26	4.420	4.630	4.410	4.630	4.428	4,107,314
2024-09-25	4.640	4.650	4.460	4.500	4.303	3,580,000
2024-09-24	4.360	4.540	4.320	4.510	4.313	4,599,000
2024-09-23	4.310	4.360	4.250	4.340	4.150	3,267,000
2024-09-20	4.260	4.350	4.230	4.280	4.093	3,211,000
2024-09-19	4.150	4.260	4.130	4.220	4.036	2,914,000
2024-09-17	4.070	4.110	4.070	4.110	3.931	1,063,000
2024-09-16	4.110	4.140	4.010	4.070	3.892	629,000
2024-09-13	4.030	4.110	4.020	4.110	3.931	1,335,300
2024-09-12	4.010	4.060	3.990	4.030	3.854	1,541,000
2024-09-11	4.080	4.080	4.000	4.010	3.835	2,203,500
2024-09-10	4.210	4.350	4.070	4.080	3.902	5,254,500
2024-09-09	4.300	4.370	4.260	4.340	4.131	6,832,660
2024-09-05	4.280	4.330	4.240	4.300	4.093	2,637,000
2024-09-04	4.240	4.260	4.190	4.250	4.046	3,892,200
2024-09-03	4.240	4.290	4.190	4.260	4.055	3,289,000
2024-09-02	4.380	4.380	4.120	4.240	4.036	7,911,000
2024-08-30	4.400	4.470	4.360	4.390	4.179	2,898,800
2024-08-29	4.410	4.410	4.340	4.370	4.160	1,640,603
2024-08-28	4.450	4.450	4.350	4.410	4.198	1,105,000
2024-08-27	4.390	4.460	4.350	4.450	4.236	1,582,000
2024-08-26	4.350	4.380	4.330	4.380	4.169	2,290,000
2024-08-23	4.390	4.390	4.320	4.360	4.150	2,675,000
2024-08-22	4.400	4.400	4.340	4.390	4.179	1,445,000
2024-08-21	4.410	4.410	4.350	4.400	4.188	2,555,000
2024-08-20	4.440	4.440	4.370	4.410	4.198	1,504,100
2024-08-19	4.430	4.460	4.400	4.400	4.188	847,400
2024-08-16	4.400	4.430	4.390	4.400	4.188	2,043,000
2024-08-15	4.370	4.440	4.350	4.370	4.160	4,238,000
2024-08-14	4.420	4.460	4.360	4.370	4.160	3,622,800
2024-08-13	4.400	4.420	4.340	4.420	4.208	1,683,000

← NewerPage 9 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.