Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.710	0.710	0.710	0.710	0.566	0
2023-11-15	0.710	0.710	0.710	0.710	0.566	0
2023-11-14	0.700	0.710	0.700	0.710	0.566	50,000
2023-11-13	0.730	0.730	0.730	0.730	0.582	0
2023-11-10	0.730	0.730	0.730	0.730	0.582	0
2023-11-09	0.740	0.740	0.740	0.740	0.590	0
2023-11-08	0.740	0.740	0.740	0.740	0.590	0
2023-11-07	0.740	0.740	0.740	0.740	0.590	0
2023-11-06	0.750	0.750	0.750	0.750	0.598	0
2023-11-03	0.750	0.750	0.750	0.750	0.598	0
2023-11-02	0.750	0.750	0.750	0.750	0.598	0
2023-11-01	0.750	0.750	0.750	0.750	0.598	0
2023-10-31	0.760	0.760	0.760	0.760	0.606	0
2023-10-30	0.770	0.770	0.770	0.770	0.613	0
2023-10-27	0.720	0.780	0.720	0.780	0.621	182,000
2023-10-26	0.700	0.700	0.700	0.700	0.558	482,000
2023-10-25	0.710	0.710	0.700	0.700	0.558	284,000
2023-10-24	0.700	0.710	0.700	0.710	0.566	40,000
2023-10-20	0.710	0.710	0.710	0.710	0.566	0
2023-10-19	0.710	0.710	0.710	0.710	0.566	22,000
2023-10-18	0.730	0.730	0.730	0.730	0.582	0
2023-10-17	0.730	0.730	0.730	0.730	0.582	0
2023-10-16	0.730	0.730	0.730	0.730	0.582	0
2023-10-13	0.730	0.730	0.730	0.730	0.582	100,000
2023-10-12	0.730	0.740	0.730	0.740	0.590	546,000
2023-10-11	0.760	0.760	0.720	0.720	0.574	64,000
2023-10-10	0.720	0.720	0.710	0.720	0.574	30,000
2023-10-09	0.720	0.720	0.720	0.720	0.574	0
2023-10-06	0.720	0.720	0.720	0.720	0.574	0
2023-10-05	0.720	0.720	0.720	0.720	0.574	2,000
2023-10-04	0.720	0.720	0.720	0.720	0.574	0
2023-10-03	0.720	0.720	0.720	0.720	0.574	0
2023-09-29	0.720	0.720	0.720	0.720	0.574	0
2023-09-28	0.720	0.720	0.720	0.720	0.574	0
2023-09-27	0.720	0.720	0.720	0.720	0.574	0
2023-09-26	0.720	0.720	0.720	0.720	0.574	0
2023-09-25	0.700	0.720	0.700	0.720	0.574	4,000
2023-09-22	0.760	0.760	0.760	0.760	0.606	0
2023-09-21	0.760	0.760	0.760	0.760	0.606	0
2023-09-20	0.800	0.800	0.760	0.760	0.606	8,000
2023-09-19	0.760	0.760	0.760	0.760	0.606	0
2023-09-18	0.740	0.740	0.740	0.740	0.590	2,000
2023-09-15	0.740	0.740	0.740	0.740	0.590	0
2023-09-14	0.730	0.730	0.730	0.730	0.582	0
2023-09-13	0.730	0.730	0.730	0.730	0.582	0
2023-09-12	0.820	0.820	0.700	0.730	0.582	4,000
2023-09-11	0.740	0.740	0.740	0.740	0.590	0
2023-09-07	0.740	0.740	0.740	0.740	0.590	0
2023-09-06	0.740	0.740	0.740	0.740	0.590	0
2023-09-05	0.740	0.740	0.740	0.740	0.590	0
2023-09-04	0.730	0.740	0.730	0.740	0.590	6,000
2023-08-31	0.780	0.780	0.780	0.780	0.621	0
2023-08-30	0.780	0.780	0.780	0.780	0.621	0
2023-08-29	0.780	0.780	0.780	0.780	0.621	20,000
2023-08-28	0.820	0.820	0.820	0.820	0.645	0
2023-08-25	0.820	0.820	0.820	0.820	0.645	6,000
2023-08-24	0.830	0.830	0.830	0.830	0.653	0
2023-08-23	0.760	0.830	0.760	0.830	0.653	340,000
2023-08-22	0.850	0.850	0.850	0.850	0.669	0
2023-08-21	0.850	0.850	0.850	0.850	0.669	0

← NewerPage 13 of 21 · 1,234 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.