CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.495	0.495	0.475	0.475	0.475	2,000
2022-08-22	0.460	0.460	0.460	0.460	0.460	0
2022-08-19	0.465	0.465	0.460	0.460	0.460	4,000
2022-08-18	0.445	0.445	0.445	0.445	0.445	0
2022-08-17	0.425	0.445	0.420	0.445	0.445	86,000
2022-08-16	0.450	0.450	0.450	0.450	0.450	0
2022-08-15	0.435	0.455	0.435	0.450	0.450	34,000
2022-08-12	0.455	0.455	0.435	0.435	0.435	32,000
2022-08-11	0.450	0.450	0.445	0.445	0.445	2,000
2022-08-10	0.450	0.450	0.435	0.435	0.435	32,000
2022-08-09	0.435	0.460	0.435	0.435	0.435	136,000
2022-08-08	0.460	0.460	0.460	0.460	0.460	2,000
2022-08-05	0.450	0.450	0.450	0.450	0.450	0
2022-08-04	0.460	0.460	0.435	0.450	0.450	44,000
2022-08-03	0.435	0.450	0.425	0.425	0.425	88,000
2022-08-02	0.435	0.450	0.420	0.450	0.450	62,000
2022-08-01	0.460	0.460	0.460	0.460	0.460	22,000
2022-07-29	0.445	0.450	0.440	0.450	0.450	164,000
2022-07-28	0.435	0.440	0.435	0.440	0.440	22,000
2022-07-27	0.435	0.435	0.435	0.435	0.435	0
2022-07-26	0.435	0.435	0.435	0.435	0.435	0
2022-07-25	0.435	0.435	0.435	0.435	0.435	20,000
2022-07-22	0.435	0.435	0.435	0.435	0.435	0
2022-07-21	0.435	0.435	0.435	0.435	0.435	0
2022-07-20	0.435	0.435	0.435	0.435	0.435	0
2022-07-19	0.435	0.435	0.435	0.435	0.435	0
2022-07-18	0.435	0.435	0.435	0.435	0.435	0
2022-07-15	0.395	0.435	0.395	0.435	0.435	8,000
2022-07-14	0.435	0.435	0.435	0.435	0.435	0
2022-07-13	0.450	0.450	0.440	0.440	0.440	2,000
2022-07-12	0.435	0.435	0.435	0.435	0.435	0
2022-07-11	0.435	0.435	0.435	0.435	0.435	0
2022-07-08	0.450	0.450	0.450	0.450	0.450	0
2022-07-07	0.460	0.460	0.460	0.460	0.460	0
2022-07-06	0.460	0.460	0.460	0.460	0.460	0
2022-07-05	0.470	0.510	0.470	0.475	0.475	16,000
2022-07-04	0.440	0.440	0.440	0.440	0.440	0
2022-06-30	0.440	0.440	0.440	0.440	0.440	0
2022-06-29	0.440	0.440	0.440	0.440	0.440	0
2022-06-28	0.440	0.440	0.440	0.440	0.440	0
2022-06-27	0.430	0.445	0.430	0.440	0.440	50,000
2022-06-24	0.450	0.450	0.440	0.440	0.440	2,000
2022-06-23	0.370	0.435	0.360	0.435	0.435	138,000
2022-06-22	0.450	0.450	0.445	0.445	0.445	2,000
2022-06-21	0.445	0.445	0.445	0.445	0.445	0
2022-06-20	0.450	0.450	0.450	0.450	0.450	0
2022-06-17	0.455	0.455	0.450	0.450	0.450	2,000
2022-06-16	0.440	0.440	0.440	0.440	0.440	0
2022-06-15	0.440	0.440	0.440	0.440	0.440	0
2022-06-14	0.440	0.440	0.440	0.440	0.440	0
2022-06-13	0.440	0.440	0.440	0.440	0.440	2,000
2022-06-10	0.440	0.440	0.440	0.440	0.430	0
2022-06-09	0.440	0.440	0.440	0.440	0.430	0
2022-06-08	0.440	0.440	0.440	0.440	0.430	0
2022-06-07	0.440	0.440	0.440	0.440	0.430	0
2022-06-06	0.440	0.440	0.440	0.440	0.430	0
2022-06-02	0.440	0.440	0.440	0.440	0.430	0
2022-06-01	0.440	0.440	0.440	0.440	0.430	0
2022-05-31	0.440	0.440	0.440	0.440	0.430	0
2022-05-30	0.440	0.440	0.440	0.440	0.430	2,000

← NewerPage 18 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-13	0.0100 HKD
2020-06-02	0.0200 HKD
2019-05-31	0.0200 HKD

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