CHTC Fong’s Industries Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.405	0.405	0.405	0.405	0.396	0
2021-11-29	0.395	0.405	0.395	0.405	0.396	20,000
2021-11-26	0.375	0.395	0.375	0.395	0.386	40,000
2021-11-25	0.365	0.395	0.365	0.395	0.386	64,000
2021-11-24	0.400	0.400	0.400	0.400	0.391	0
2021-11-23	0.400	0.400	0.400	0.400	0.391	0
2021-11-22	0.400	0.400	0.400	0.400	0.391	2,000
2021-11-19	0.400	0.400	0.400	0.400	0.391	0
2021-11-18	0.400	0.400	0.400	0.400	0.391	0
2021-11-17	0.400	0.400	0.400	0.400	0.391	0
2021-11-16	0.420	0.420	0.370	0.400	0.391	92,000
2021-11-15	0.425	0.425	0.425	0.425	0.415	0
2021-11-12	0.425	0.425	0.425	0.425	0.415	2,000
2021-11-11	0.420	0.420	0.420	0.420	0.411	0
2021-11-10	0.420	0.420	0.420	0.420	0.411	0
2021-11-09	0.435	0.435	0.420	0.420	0.411	4,000
2021-11-08	0.365	0.410	0.355	0.405	0.396	564,000
2021-11-05	0.390	0.390	0.390	0.390	0.381	0
2021-11-04	0.395	0.395	0.395	0.395	0.386	0
2021-11-03	0.400	0.400	0.400	0.400	0.391	0
2021-11-02	0.400	0.415	0.400	0.415	0.406	6,000
2021-11-01	0.395	0.430	0.380	0.430	0.420	186,000
2021-10-29	0.455	0.455	0.455	0.455	0.445	2,000
2021-10-28	0.420	0.420	0.420	0.420	0.411	0
2021-10-27	0.420	0.420	0.420	0.420	0.411	0
2021-10-26	0.420	0.420	0.420	0.420	0.411	0
2021-10-25	0.420	0.420	0.420	0.420	0.411	0
2021-10-22	0.445	0.445	0.420	0.420	0.411	2,000
2021-10-21	0.420	0.420	0.420	0.420	0.411	30,000
2021-10-20	0.420	0.420	0.395	0.415	0.406	50,000
2021-10-19	0.415	0.420	0.380	0.420	0.411	82,000
2021-10-18	0.420	0.420	0.420	0.420	0.411	0

← NewerPage 21 of 21 · 1,232 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.