Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.790	0.790	0.790	0.790	0.646	0
2024-02-09	0.790	0.790	0.790	0.790	0.646	0
2024-02-08	0.760	0.790	0.760	0.790	0.646	82,000
2024-02-07	0.750	0.800	0.750	0.800	0.654	102,000
2024-02-06	0.770	0.770	0.770	0.770	0.629	102,000
2024-02-05	0.770	0.770	0.750	0.750	0.613	298,000
2024-02-02	0.770	0.770	0.770	0.770	0.629	80,000
2024-02-01	0.750	0.770	0.750	0.750	0.613	148,000
2024-01-31	0.770	0.770	0.770	0.770	0.629	0
2024-01-30	0.770	0.770	0.770	0.770	0.629	0
2024-01-29	0.770	0.770	0.770	0.770	0.629	0
2024-01-26	0.770	0.770	0.770	0.770	0.629	0
2024-01-25	0.790	0.790	0.790	0.790	0.646	0
2024-01-24	0.730	0.800	0.730	0.790	0.646	110,000
2024-01-23	0.730	0.770	0.710	0.730	0.597	110,000
2024-01-22	0.740	0.800	0.740	0.740	0.605	2,286,000
2024-01-19	0.740	0.740	0.740	0.740	0.605	0
2024-01-18	0.740	0.740	0.740	0.740	0.605	0
2024-01-17	0.740	0.740	0.740	0.740	0.605	3,590,000
2024-01-16	0.770	0.770	0.740	0.740	0.605	166,000
2024-01-15	0.770	0.780	0.760	0.780	0.637	100,000
2024-01-12	0.800	0.800	0.800	0.800	0.654	0
2024-01-11	0.800	0.800	0.800	0.800	0.654	0
2024-01-10	0.800	0.800	0.800	0.800	0.654	0
2024-01-09	0.800	0.800	0.800	0.800	0.654	0
2024-01-08	0.800	0.800	0.800	0.800	0.654	0
2024-01-05	0.800	0.800	0.800	0.800	0.654	0
2024-01-04	0.800	0.800	0.800	0.800	0.654	0
2024-01-03	0.770	0.800	0.760	0.800	0.654	20,000
2024-01-02	0.800	0.800	0.800	0.800	0.654	0
2023-12-29	0.800	0.800	0.770	0.800	0.654	28,000
2023-12-28	0.800	0.820	0.800	0.800	0.654	82,000
2023-12-27	0.800	0.800	0.780	0.800	0.654	80,000
2023-12-22	0.760	0.770	0.760	0.770	0.629	1,774,000
2023-12-21	0.760	0.770	0.760	0.770	0.629	1,768,000
2023-12-20	0.780	0.780	0.780	0.780	0.637	0
2023-12-19	0.780	0.780	0.780	0.780	0.637	6,000
2023-12-18	0.760	0.770	0.760	0.770	0.629	204,000
2023-12-15	0.780	0.780	0.780	0.780	0.637	0
2023-12-14	0.780	0.780	0.780	0.780	0.637	0
2023-12-13	0.780	0.780	0.780	0.780	0.637	0
2023-12-12	0.780	0.780	0.780	0.780	0.637	0
2023-12-11	0.780	0.780	0.780	0.780	0.637	0
2023-12-08	0.800	0.800	0.800	0.800	0.637	0
2023-12-07	0.800	0.800	0.800	0.800	0.637	10,000
2023-12-06	0.760	0.770	0.760	0.770	0.613	402,000
2023-12-05	0.760	0.800	0.760	0.800	0.637	314,000
2023-12-04	0.820	0.820	0.770	0.770	0.613	52,000
2023-12-01	0.790	0.860	0.780	0.860	0.685	16,000
2023-11-30	0.780	0.780	0.780	0.780	0.621	0
2023-11-29	0.760	0.780	0.760	0.780	0.621	256,000
2023-11-28	0.770	0.770	0.770	0.770	0.613	0
2023-11-27	0.760	0.760	0.760	0.760	0.606	0
2023-11-24	0.760	0.760	0.760	0.760	0.606	0
2023-11-23	0.760	0.760	0.760	0.760	0.606	0
2023-11-22	0.760	0.760	0.760	0.760	0.606	0
2023-11-21	0.750	0.760	0.750	0.760	0.606	152,000
2023-11-20	0.740	0.750	0.740	0.750	0.598	106,000
2023-11-17	0.710	0.710	0.710	0.710	0.566	0
2023-11-16	0.710	0.710	0.710	0.710	0.566	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0100 HKD
2025-12-09	0.0100 HKD
2025-08-26	0.0500 HKD
2024-12-10	0.0200 HKD
2024-08-20	0.0500 HKD
2023-12-11	0.0200 HKD
2023-08-29	0.0100 HKD
2022-12-07	0.0200 HKD
2022-08-16	0.0300 HKD
2021-12-06	0.0100 HKD
2021-08-17	0.0300 HKD
2020-12-07	0.0200 HKD
2020-08-03	0.0300 HKD
2019-12-05	0.0200 HKD
2019-08-01	0.0500 HKD

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