CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.440	0.440	0.440	0.440	0.430	2,000
2022-05-27	0.435	0.435	0.435	0.435	0.425	0
2022-05-26	0.440	0.440	0.440	0.440	0.430	0
2022-05-25	0.450	0.450	0.450	0.450	0.440	0
2022-05-24	0.450	0.450	0.450	0.450	0.440	2,000
2022-05-23	0.410	0.410	0.410	0.410	0.401	58,000
2022-05-20	0.445	0.445	0.445	0.445	0.435	0
2022-05-19	0.460	0.460	0.450	0.450	0.440	2,000
2022-05-18	0.430	0.430	0.430	0.430	0.420	0
2022-05-17	0.430	0.430	0.430	0.430	0.420	0
2022-05-16	0.400	0.430	0.400	0.430	0.420	564,000
2022-05-13	0.420	0.420	0.420	0.420	0.411	2,000
2022-05-12	0.410	0.410	0.410	0.410	0.401	204,000
2022-05-11	0.430	0.430	0.430	0.430	0.420	0
2022-05-10	0.410	0.430	0.410	0.430	0.420	32,000
2022-05-06	0.430	0.430	0.430	0.430	0.420	0
2022-05-05	0.430	0.435	0.430	0.430	0.420	132,000
2022-05-04	0.450	0.450	0.430	0.430	0.420	8,000
2022-05-03	0.415	0.415	0.415	0.415	0.406	0
2022-04-29	0.415	0.415	0.415	0.415	0.406	0
2022-04-28	0.400	0.400	0.400	0.400	0.391	0
2022-04-27	0.400	0.400	0.400	0.400	0.391	0
2022-04-26	0.375	0.400	0.340	0.400	0.391	58,000
2022-04-25	0.420	0.420	0.420	0.420	0.411	0
2022-04-22	0.430	0.430	0.430	0.430	0.420	0
2022-04-21	0.430	0.430	0.430	0.430	0.420	0
2022-04-20	0.430	0.430	0.430	0.430	0.420	0
2022-04-19	0.430	0.430	0.430	0.430	0.420	0
2022-04-14	0.430	0.430	0.430	0.430	0.420	0
2022-04-13	0.430	0.430	0.430	0.430	0.420	0
2022-04-12	0.430	0.430	0.430	0.430	0.420	0
2022-04-11	0.430	0.430	0.430	0.430	0.420	0
2022-04-08	0.430	0.430	0.430	0.430	0.420	0
2022-04-07	0.430	0.430	0.430	0.430	0.420	0
2022-04-06	0.430	0.430	0.430	0.430	0.420	50,000
2022-04-04	0.430	0.430	0.430	0.430	0.420	0
2022-04-01	0.430	0.430	0.430	0.430	0.420	0
2022-03-31	0.430	0.430	0.430	0.430	0.420	0
2022-03-30	0.435	0.435	0.435	0.435	0.425	0
2022-03-29	0.435	0.435	0.435	0.435	0.425	0
2022-03-28	0.435	0.435	0.435	0.435	0.425	6,000
2022-03-25	0.425	0.425	0.425	0.425	0.415	0
2022-03-24	0.425	0.425	0.425	0.425	0.415	0
2022-03-23	0.425	0.425	0.425	0.425	0.415	0
2022-03-22	0.435	0.435	0.435	0.435	0.425	0
2022-03-21	0.435	0.435	0.435	0.435	0.425	0
2022-03-18	0.435	0.435	0.435	0.435	0.425	0
2022-03-17	0.450	0.450	0.440	0.440	0.430	2,000
2022-03-16	0.410	0.420	0.410	0.420	0.411	12,000
2022-03-15	0.415	0.415	0.415	0.415	0.406	0
2022-03-14	0.415	0.415	0.415	0.415	0.406	0
2022-03-11	0.360	0.415	0.360	0.415	0.406	10,000
2022-03-10	0.415	0.415	0.405	0.410	0.401	8,000
2022-03-09	0.415	0.415	0.355	0.400	0.391	16,000
2022-03-08	0.415	0.415	0.380	0.380	0.371	10,000
2022-03-07	0.420	0.420	0.420	0.420	0.411	0
2022-03-04	0.420	0.420	0.420	0.420	0.411	0
2022-03-03	0.420	0.420	0.420	0.420	0.411	0
2022-03-02	0.390	0.425	0.390	0.425	0.415	62,000
2022-03-01	0.425	0.425	0.425	0.425	0.415	0

← NewerPage 19 of 21 · 1,232 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.