Fufeng Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.050	4.050	3.925	3.960	3.960	5,366,295
2026-10-21	4.200	4.200	4.030	4.060	4.060	7,092,925
2026-10-20	4.180	4.190	4.080	4.160	4.160	8,291,000
2026-10-16	4.285	4.340	4.205	4.205	4.205	3,014,000
2026-10-15	4.335	4.390	4.230	4.285	4.285	3,798,000
2026-10-14	4.395	4.465	4.335	4.390	4.390	4,126,895
2026-10-13	4.300	4.400	4.245	4.350	4.350	7,894,000
2026-10-12	4.325	4.325	4.235	4.305	4.305	17,256,088
2026-10-09	4.355	4.355	4.300	4.325	4.325	10,328,000
2026-10-08	4.325	4.445	4.320	4.355	4.355	6,372,000
2026-10-07	4.300	4.325	4.215	4.325	4.325	6,234,000
2026-10-06	4.335	4.340	4.290	4.300	4.300	2,643,000
2026-10-05	4.420	4.420	4.300	4.335	4.335	4,525,000
2026-10-02	4.355	4.370	4.270	4.350	4.350	8,232,857
2026-09-30	4.360	4.435	4.350	4.385	4.385	7,133,000
2026-09-29	4.395	4.395	4.340	4.345	4.345	6,346,000
2026-09-28	4.460	4.460	4.350	4.375	4.375	5,605,000
2026-09-25	4.455	4.455	4.360	4.400	4.400	3,865,002
2026-09-24	4.400	4.460	4.375	4.380	4.380	8,336,000
2026-09-23	4.490	4.495	4.395	4.400	4.400	6,249,000
2026-09-22	4.450	4.480	4.395	4.440	4.440	11,063,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.