Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.740	0.740	0.740	0.740	0.582	0
2023-05-22	0.740	0.740	0.740	0.740	0.582	0
2023-05-19	0.740	0.740	0.740	0.740	0.582	0
2023-05-18	0.690	0.740	0.680	0.740	0.582	126,000
2023-05-17	0.730	0.730	0.710	0.710	0.559	12,000
2023-05-16	0.710	0.710	0.710	0.710	0.559	0
2023-05-15	0.710	0.710	0.710	0.710	0.559	0
2023-05-12	0.710	0.710	0.700	0.710	0.559	46,000
2023-05-11	0.710	0.720	0.710	0.720	0.567	4,000
2023-05-10	0.750	0.760	0.730	0.740	0.582	284,000
2023-05-09	0.680	0.680	0.660	0.660	0.519	42,000
2023-05-08	0.680	0.680	0.680	0.680	0.535	0
2023-05-05	0.700	0.700	0.680	0.680	0.535	32,000
2023-05-04	0.710	0.710	0.690	0.690	0.543	46,000
2023-05-03	0.730	0.730	0.730	0.730	0.575	0
2023-05-02	0.740	0.740	0.720	0.730	0.575	12,000
2023-04-28	0.730	0.730	0.730	0.730	0.575	0
2023-04-27	0.720	0.730	0.720	0.730	0.575	18,000
2023-04-26	0.720	0.720	0.720	0.720	0.567	0
2023-04-25	0.720	0.720	0.720	0.720	0.567	0
2023-04-24	0.710	0.710	0.710	0.710	0.559	0
2023-04-21	0.720	0.720	0.710	0.710	0.559	12,000
2023-04-20	0.730	0.730	0.730	0.730	0.575	0
2023-04-19	0.730	0.730	0.730	0.730	0.575	0
2023-04-18	0.730	0.730	0.730	0.730	0.575	0
2023-04-17	0.730	0.730	0.730	0.730	0.575	0
2023-04-14	0.730	0.730	0.730	0.730	0.575	0
2023-04-13	0.730	0.730	0.730	0.730	0.575	0
2023-04-12	0.730	0.730	0.730	0.730	0.575	4,000
2023-04-11	0.730	0.730	0.730	0.730	0.575	110,000
2023-04-06	0.730	0.730	0.730	0.730	0.575	0
2023-04-04	0.730	0.730	0.730	0.730	0.575	0
2023-04-03	0.730	0.730	0.730	0.730	0.575	0
2023-03-31	0.730	0.730	0.730	0.730	0.575	0
2023-03-30	0.720	0.720	0.720	0.720	0.567	0
2023-03-29	0.730	0.730	0.720	0.720	0.567	5,834
2023-03-28	0.750	0.750	0.710	0.740	0.582	8,000
2023-03-27	0.760	0.760	0.760	0.760	0.598	24,000
2023-03-24	0.780	0.780	0.780	0.780	0.614	0
2023-03-23	0.780	0.780	0.780	0.780	0.614	0
2023-03-22	0.780	0.780	0.780	0.780	0.614	0
2023-03-21	0.780	0.780	0.780	0.780	0.614	0
2023-03-20	0.780	0.780	0.780	0.780	0.614	0
2023-03-17	0.780	0.780	0.780	0.780	0.614	0
2023-03-16	0.780	0.780	0.780	0.780	0.614	0
2023-03-15	0.790	0.790	0.790	0.790	0.622	0
2023-03-14	0.790	0.790	0.790	0.790	0.622	0
2023-03-13	0.790	0.790	0.790	0.790	0.622	0
2023-03-10	0.790	0.790	0.790	0.790	0.622	0
2023-03-09	0.790	0.790	0.790	0.790	0.622	0
2023-03-08	0.780	0.790	0.780	0.790	0.622	10,000
2023-03-07	0.780	0.780	0.780	0.780	0.614	10,000
2023-03-06	0.780	0.780	0.780	0.780	0.614	68,000
2023-03-03	0.760	0.770	0.750	0.770	0.606	36,000
2023-03-02	0.780	0.780	0.780	0.780	0.614	0
2023-03-01	0.810	0.810	0.780	0.780	0.614	80,000
2023-02-28	0.780	0.780	0.780	0.780	0.614	80,000
2023-02-27	0.800	0.850	0.800	0.850	0.669	204,000
2023-02-24	0.780	0.790	0.780	0.790	0.622	12,000
2023-02-23	0.730	0.730	0.730	0.730	0.575	0

← NewerPage 15 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.