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 |
| 2026-09-21 | 4.400 | 4.460 | 4.365 | 4.450 | 4.450 | 7,567,000 |
| 2026-09-18 | 4.450 | 4.500 | 4.355 | 4.400 | 4.400 | 10,116,000 |
| 2026-09-17 | 4.380 | 4.445 | 4.380 | 4.425 | 4.425 | 5,551,002 |
| 2026-09-16 | 4.590 | 4.605 | 4.370 | 4.380 | 4.380 | 7,916,000 |
| 2026-09-15 | 4.595 | 4.650 | 4.555 | 4.580 | 4.580 | 6,700,000 |
| 2026-09-14 | 4.620 | 4.665 | 4.525 | 4.570 | 4.570 | 7,519,119 |
| 2026-09-11 | 4.750 | 4.750 | 4.590 | 4.590 | 4.590 | 8,002,000 |
| 2026-09-10 | 4.725 | 4.730 | 4.655 | 4.700 | 4.700 | 3,171,000 |
| 2026-09-09 | 4.790 | 4.810 | 4.600 | 4.705 | 4.705 | 6,557,402 |
| 2026-09-08 | 4.770 | 4.840 | 4.770 | 4.800 | 4.744 | 3,593,000 |
| 2026-09-07 | 4.610 | 4.790 | 4.610 | 4.785 | 4.729 | 3,423,000 |
| 2026-09-04 | 4.630 | 4.795 | 4.630 | 4.650 | 4.596 | 5,540,000 |
| 2026-09-03 | 4.555 | 4.660 | 4.540 | 4.630 | 4.576 | 4,022,684 |
| 2026-09-02 | 4.630 | 4.630 | 4.490 | 4.555 | 4.502 | 6,173,000 |
| 2026-09-01 | 4.750 | 4.750 | 4.495 | 4.630 | 4.576 | 8,405,000 |
| 2026-08-31 | 5.170 | 5.180 | 4.755 | 4.770 | 4.714 | 13,560,000 |
| 2026-08-28 | 5.055 | 5.245 | 5.055 | 5.220 | 5.159 | 2,791,000 |
| 2026-08-27 | 5.070 | 5.140 | 5.030 | 5.100 | 5.041 | 2,315,106 |
| 2026-08-26 | 5.040 | 5.115 | 5.030 | 5.090 | 5.031 | 3,241,000 |
| 2026-08-25 | 5.125 | 5.210 | 5.025 | 5.040 | 4.981 | 3,215,324 |
| 2026-08-24 | 5.185 | 5.215 | 5.100 | 5.125 | 5.065 | 947,419 |
| 2026-08-21 | 5.170 | 5.245 | 5.145 | 5.235 | 5.174 | 2,427,000 |
| 2026-08-20 | 5.095 | 5.210 | 5.095 | 5.170 | 5.110 | 1,239,000 |
| 2026-08-19 | 5.190 | 5.190 | 5.085 | 5.095 | 5.036 | 2,968,000 |
| 2026-08-18 | 5.130 | 5.175 | 5.080 | 5.150 | 5.090 | 1,330,000 |
| 2026-08-17 | 5.150 | 5.230 | 5.150 | 5.165 | 5.105 | 2,774,000 |
| 2026-08-14 | 5.085 | 5.205 | 5.055 | 5.150 | 5.090 | 2,484,469 |
| 2026-08-13 | 5.150 | 5.185 | 5.090 | 5.100 | 5.041 | 2,319,000 |
| 2026-08-12 | 5.155 | 5.155 | 5.085 | 5.150 | 5.090 | 1,551,000 |
| 2026-08-11 | 5.280 | 5.280 | 5.135 | 5.155 | 5.095 | 2,728,000 |
| 2026-08-10 | 5.200 | 5.280 | 5.200 | 5.225 | 5.164 | 3,984,000 |
| 2026-08-07 | 5.250 | 5.250 | 5.095 | 5.165 | 5.105 | 3,626,457 |
| 2026-08-06 | 5.200 | 5.200 | 5.090 | 5.180 | 5.120 | 2,771,000 |
| 2026-08-05 | 5.130 | 5.235 | 5.110 | 5.205 | 5.144 | 1,774,800 |
| 2026-08-04 | 5.160 | 5.175 | 5.090 | 5.115 | 5.055 | 2,535,100 |
| 2026-08-03 | 5.180 | 5.230 | 5.080 | 5.155 | 5.095 | 2,809,242 |
| 2026-07-31 | 5.310 | 5.310 | 5.180 | 5.180 | 5.120 | 3,742,000 |
| 2026-07-30 | 5.320 | 5.400 | 5.290 | 5.310 | 5.248 | 3,952,320 |
| 2026-07-29 | 5.120 | 5.410 | 5.120 | 5.310 | 5.248 | 8,139,066 |
Page 1 of 21 · 1,233 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.