Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.850	0.850	0.850	0.850	0.669	0
2023-08-17	0.850	0.850	0.850	0.850	0.669	0
2023-08-16	0.800	0.850	0.800	0.850	0.669	126,000
2023-08-15	0.800	0.800	0.800	0.800	0.630	52,000
2023-08-14	0.820	0.820	0.820	0.820	0.645	0
2023-08-11	0.820	0.820	0.810	0.820	0.645	110,000
2023-08-10	0.840	0.840	0.780	0.810	0.637	32,000
2023-08-09	0.840	0.840	0.840	0.840	0.661	4,000
2023-08-08	0.860	0.860	0.860	0.860	0.677	0
2023-08-07	0.860	0.860	0.860	0.860	0.677	0
2023-08-04	0.860	0.860	0.860	0.860	0.677	0
2023-08-03	0.860	0.860	0.860	0.860	0.677	0
2023-08-02	0.830	0.920	0.830	0.860	0.677	64,000
2023-08-01	0.830	0.830	0.830	0.830	0.653	2,000
2023-07-31	0.830	0.830	0.830	0.830	0.653	18,000
2023-07-28	0.880	0.880	0.880	0.880	0.693	0
2023-07-27	0.880	0.880	0.870	0.880	0.693	104,000
2023-07-26	0.880	0.880	0.870	0.870	0.685	32,000
2023-07-25	0.900	0.900	0.900	0.900	0.708	0
2023-07-24	0.940	0.940	0.900	0.900	0.708	2,000
2023-07-21	0.880	0.880	0.860	0.870	0.685	70,000
2023-07-20	0.870	0.880	0.870	0.880	0.693	10,000
2023-07-19	0.860	0.860	0.860	0.860	0.677	2,000
2023-07-18	0.870	0.880	0.870	0.870	0.685	26,000
2023-07-14	0.830	0.830	0.830	0.830	0.653	82,000
2023-07-13	0.830	0.830	0.830	0.830	0.653	0
2023-07-12	0.820	0.830	0.820	0.830	0.653	210,000
2023-07-11	0.800	0.810	0.800	0.810	0.637	10,000
2023-07-10	0.820	0.980	0.820	0.820	0.645	72,000
2023-07-07	0.780	0.810	0.780	0.810	0.637	38,000
2023-07-06	0.820	0.820	0.820	0.820	0.645	42,000
2023-07-05	0.800	0.800	0.800	0.800	0.630	0
2023-07-04	0.790	0.800	0.790	0.800	0.630	80,000
2023-07-03	0.790	0.810	0.790	0.800	0.630	10,000
2023-06-30	0.790	0.800	0.790	0.790	0.622	258,000
2023-06-29	0.820	0.820	0.790	0.790	0.622	98,000
2023-06-28	0.770	0.790	0.770	0.790	0.622	372,000
2023-06-27	0.720	0.740	0.720	0.740	0.582	568,000
2023-06-26	0.710	0.710	0.710	0.710	0.559	0
2023-06-23	0.710	0.710	0.700	0.700	0.551	438,000
2023-06-21	0.720	0.720	0.720	0.720	0.567	0
2023-06-20	0.720	0.720	0.720	0.720	0.567	46,000
2023-06-19	0.700	0.700	0.700	0.700	0.551	0
2023-06-16	0.700	0.700	0.700	0.700	0.551	0
2023-06-15	0.700	0.700	0.700	0.700	0.551	0
2023-06-14	0.700	0.700	0.700	0.700	0.551	0
2023-06-13	0.700	0.700	0.700	0.700	0.551	0
2023-06-12	0.700	0.700	0.700	0.700	0.551	0
2023-06-09	0.700	0.700	0.700	0.700	0.551	0
2023-06-08	0.700	0.700	0.700	0.700	0.551	0
2023-06-07	0.700	0.700	0.700	0.700	0.551	6,000
2023-06-06	0.690	0.690	0.690	0.690	0.543	6,000
2023-06-05	0.700	0.700	0.700	0.700	0.551	0
2023-06-02	0.700	0.700	0.700	0.700	0.551	100,000
2023-06-01	0.700	0.700	0.700	0.700	0.551	162,000
2023-05-31	0.740	0.740	0.740	0.740	0.582	0
2023-05-30	0.740	0.740	0.740	0.740	0.582	0
2023-05-29	0.740	0.740	0.740	0.740	0.582	0
2023-05-25	0.740	0.740	0.740	0.740	0.582	0
2023-05-24	0.740	0.740	0.740	0.740	0.582	0

← NewerPage 14 of 21 · 1,230 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.