CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.430	0.430	0.430	0.430	0.420	0
2022-02-24	0.430	0.430	0.430	0.430	0.420	0
2022-02-23	0.430	0.430	0.430	0.430	0.420	0
2022-02-22	0.430	0.430	0.430	0.430	0.420	0
2022-02-21	0.440	0.440	0.440	0.440	0.430	0
2022-02-18	0.440	0.440	0.440	0.440	0.430	0
2022-02-17	0.440	0.440	0.440	0.440	0.430	0
2022-02-16	0.450	0.450	0.445	0.445	0.435	2,000
2022-02-15	0.440	0.440	0.440	0.440	0.430	0
2022-02-14	0.440	0.440	0.440	0.440	0.430	2,000
2022-02-11	0.400	0.425	0.400	0.425	0.415	52,000
2022-02-10	0.425	0.425	0.425	0.425	0.415	0
2022-02-09	0.425	0.425	0.425	0.425	0.415	0
2022-02-08	0.425	0.425	0.425	0.425	0.415	0
2022-02-07	0.440	0.440	0.430	0.430	0.420	2,000
2022-02-04	0.415	0.415	0.415	0.415	0.406	0
2022-01-31	0.420	0.420	0.420	0.420	0.411	0
2022-01-28	0.420	0.420	0.420	0.420	0.411	0
2022-01-27	0.420	0.420	0.420	0.420	0.411	0
2022-01-26	0.400	0.420	0.400	0.420	0.411	266,000
2022-01-25	0.440	0.440	0.440	0.440	0.430	2,000
2022-01-24	0.395	0.400	0.395	0.400	0.391	32,000
2022-01-21	0.460	0.460	0.390	0.420	0.411	6,000
2022-01-20	0.430	0.430	0.430	0.430	0.420	46,000
2022-01-19	0.430	0.430	0.430	0.430	0.420	2,000
2022-01-18	0.420	0.420	0.420	0.420	0.411	0
2022-01-17	0.380	0.420	0.380	0.420	0.411	18,000
2022-01-14	0.420	0.420	0.420	0.420	0.411	0
2022-01-13	0.420	0.420	0.420	0.420	0.411	0
2022-01-12	0.400	0.420	0.400	0.420	0.411	86,000
2022-01-11	0.400	0.400	0.400	0.400	0.391	0
2022-01-10	0.400	0.400	0.400	0.400	0.391	0
2022-01-07	0.395	0.430	0.390	0.400	0.391	106,000
2022-01-06	0.395	0.400	0.385	0.400	0.391	84,000
2022-01-05	0.400	0.400	0.400	0.400	0.391	0
2022-01-04	0.400	0.400	0.400	0.400	0.391	0
2022-01-03	0.400	0.415	0.375	0.415	0.406	10,000
2021-12-31	0.400	0.400	0.395	0.395	0.386	2,000
2021-12-30	0.395	0.395	0.395	0.395	0.386	0
2021-12-29	0.400	0.400	0.370	0.395	0.386	14,000
2021-12-28	0.400	0.400	0.400	0.400	0.391	0
2021-12-24	0.375	0.400	0.375	0.400	0.391	68,000
2021-12-23	0.395	0.395	0.395	0.395	0.386	0
2021-12-22	0.400	0.400	0.400	0.400	0.391	2,000
2021-12-21	0.390	0.390	0.390	0.390	0.381	0
2021-12-20	0.390	0.390	0.390	0.390	0.381	0
2021-12-17	0.390	0.390	0.390	0.390	0.381	26,000
2021-12-16	0.400	0.400	0.400	0.400	0.391	0
2021-12-15	0.400	0.400	0.400	0.400	0.391	0
2021-12-14	0.400	0.400	0.400	0.400	0.391	2,000
2021-12-13	0.390	0.390	0.390	0.390	0.381	0
2021-12-10	0.400	0.400	0.400	0.400	0.391	0
2021-12-09	0.400	0.400	0.400	0.400	0.391	0
2021-12-08	0.400	0.400	0.400	0.400	0.391	0
2021-12-07	0.400	0.400	0.400	0.400	0.391	0
2021-12-06	0.400	0.400	0.400	0.400	0.391	0
2021-12-03	0.400	0.400	0.400	0.400	0.391	0
2021-12-02	0.400	0.400	0.400	0.400	0.391	2,000
2021-12-01	0.395	0.395	0.390	0.390	0.381	130,000
2021-11-30	0.405	0.405	0.405	0.405	0.396	0

← NewerPage 20 of 21 · 1,227 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.