Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.730	0.730	0.710	0.730	0.575	30,000
2023-02-21	0.810	0.810	0.790	0.790	0.622	30,000
2023-02-20	0.770	0.770	0.770	0.770	0.606	0
2023-02-17	0.770	0.770	0.770	0.770	0.606	0
2023-02-16	0.770	0.770	0.770	0.770	0.606	0
2023-02-15	0.770	0.770	0.770	0.770	0.606	0
2023-02-14	0.770	0.770	0.770	0.770	0.606	0
2023-02-13	0.770	0.770	0.770	0.770	0.606	56,000
2023-02-10	0.770	0.770	0.770	0.770	0.606	20,000
2023-02-09	0.770	0.770	0.770	0.770	0.606	20,000
2023-02-08	0.750	0.750	0.750	0.750	0.590	0
2023-02-07	0.750	0.750	0.750	0.750	0.590	0
2023-02-06	0.750	0.750	0.750	0.750	0.590	0
2023-02-03	0.750	0.750	0.750	0.750	0.590	6,000
2023-02-02	0.750	0.750	0.660	0.750	0.590	42,000
2023-02-01	0.690	0.690	0.690	0.690	0.543	0
2023-01-31	0.690	0.690	0.690	0.690	0.543	0
2023-01-30	0.670	0.690	0.670	0.690	0.543	4,000
2023-01-27	0.760	0.760	0.760	0.760	0.598	150,000
2023-01-26	0.770	0.770	0.770	0.770	0.606	0
2023-01-20	0.770	0.770	0.770	0.770	0.606	20,000
2023-01-19	0.720	0.720	0.720	0.720	0.567	0
2023-01-18	0.710	0.710	0.710	0.710	0.559	0
2023-01-17	0.710	0.710	0.710	0.710	0.559	0
2023-01-16	0.710	0.710	0.710	0.710	0.559	4,000
2023-01-13	0.710	0.710	0.710	0.710	0.559	0
2023-01-12	0.710	0.710	0.710	0.710	0.559	0
2023-01-11	0.710	0.710	0.710	0.710	0.559	0
2023-01-10	0.710	0.710	0.710	0.710	0.559	0
2023-01-09	0.710	0.710	0.710	0.710	0.559	0
2023-01-06	0.710	0.710	0.710	0.710	0.559	0
2023-01-05	0.710	0.710	0.710	0.710	0.559	0
2023-01-04	0.710	0.710	0.710	0.710	0.559	0
2023-01-03	0.690	0.690	0.690	0.690	0.543	0
2022-12-30	0.690	0.690	0.690	0.690	0.543	0
2022-12-29	0.690	0.690	0.690	0.690	0.543	4,000
2022-12-28	0.700	0.700	0.690	0.690	0.543	52,000
2022-12-23	0.680	0.680	0.680	0.680	0.535	0
2022-12-22	0.680	0.680	0.680	0.680	0.535	0
2022-12-21	0.680	0.680	0.680	0.680	0.535	0
2022-12-20	0.680	0.680	0.680	0.680	0.535	0
2022-12-19	0.680	0.680	0.680	0.680	0.535	0
2022-12-16	0.680	0.680	0.680	0.680	0.535	0
2022-12-15	0.680	0.680	0.680	0.680	0.535	0
2022-12-14	0.670	0.670	0.670	0.670	0.527	0
2022-12-13	0.680	0.680	0.670	0.670	0.527	128,000
2022-12-12	0.690	0.690	0.670	0.670	0.527	142,000
2022-12-09	0.670	0.680	0.660	0.680	0.535	218,000
2022-12-08	0.680	0.680	0.680	0.680	0.535	0
2022-12-07	0.680	0.680	0.680	0.680	0.535	8,000
2022-12-06	0.700	0.700	0.700	0.700	0.535	0
2022-12-05	0.690	0.690	0.690	0.690	0.528	0
2022-12-02	0.720	0.720	0.680	0.680	0.520	4,000
2022-12-01	0.700	0.700	0.680	0.680	0.520	72,000
2022-11-30	0.750	0.750	0.690	0.700	0.535	4,000
2022-11-29	0.690	0.750	0.690	0.750	0.573	70,000
2022-11-28	0.680	0.700	0.680	0.700	0.535	18,000
2022-11-25	0.740	0.740	0.720	0.720	0.550	26,000
2022-11-24	0.730	0.730	0.730	0.730	0.558	100,000
2022-11-23	0.680	0.700	0.610	0.700	0.535	160,000

← NewerPage 16 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.