Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.700	0.700	0.700	0.700	0.535	0
2022-11-21	0.700	0.700	0.700	0.700	0.535	52,000
2022-11-18	0.750	0.750	0.750	0.750	0.573	0
2022-11-17	0.750	0.790	0.690	0.750	0.573	24,000
2022-11-16	0.690	0.690	0.690	0.690	0.528	0
2022-11-15	0.690	0.690	0.690	0.690	0.528	0
2022-11-14	0.690	0.690	0.690	0.690	0.528	50,000
2022-11-11	0.700	0.700	0.670	0.700	0.535	62,000
2022-11-10	0.670	0.670	0.670	0.670	0.512	0
2022-11-09	0.680	0.680	0.660	0.670	0.512	52,000
2022-11-08	0.700	0.700	0.700	0.700	0.535	0
2022-11-07	0.700	0.700	0.650	0.700	0.535	104,000
2022-11-04	0.750	0.750	0.680	0.730	0.558	96,000
2022-11-03	0.650	0.700	0.650	0.700	0.535	103,000
2022-11-02	0.700	0.700	0.700	0.700	0.535	0
2022-11-01	0.700	0.700	0.700	0.700	0.535	0
2022-10-31	0.700	0.700	0.700	0.700	0.535	0
2022-10-28	0.700	0.700	0.700	0.700	0.535	50,000
2022-10-27	0.720	0.720	0.720	0.720	0.550	0
2022-10-26	0.700	0.720	0.700	0.720	0.550	30,000
2022-10-25	0.700	0.700	0.690	0.690	0.528	86,000
2022-10-24	0.690	0.700	0.670	0.700	0.535	62,000
2022-10-21	0.700	0.700	0.690	0.700	0.535	4,000
2022-10-20	0.690	0.690	0.690	0.690	0.528	0
2022-10-19	0.690	0.690	0.690	0.690	0.528	0
2022-10-18	0.680	0.690	0.670	0.690	0.528	56,000
2022-10-17	0.650	0.700	0.650	0.700	0.535	24,000
2022-10-14	0.680	0.690	0.680	0.690	0.528	2,000
2022-10-13	0.690	0.690	0.690	0.690	0.528	0
2022-10-12	0.700	0.700	0.700	0.700	0.535	0
2022-10-11	0.690	0.700	0.690	0.700	0.535	4,000
2022-10-10	0.710	0.710	0.710	0.710	0.543	0
2022-10-07	0.710	0.710	0.710	0.710	0.543	0
2022-10-06	0.710	0.710	0.710	0.710	0.543	0
2022-10-05	0.710	0.710	0.700	0.710	0.543	52,000
2022-10-03	0.710	0.710	0.710	0.710	0.543	50,000
2022-09-30	0.730	0.740	0.700	0.710	0.543	10,000
2022-09-29	0.700	0.700	0.700	0.700	0.535	0
2022-09-28	0.710	0.710	0.680	0.700	0.535	152,000
2022-09-27	0.720	0.720	0.720	0.720	0.550	0
2022-09-26	0.710	0.710	0.700	0.710	0.543	80,000
2022-09-23	0.740	0.740	0.700	0.710	0.543	82,000
2022-09-22	0.740	0.800	0.730	0.740	0.566	100,000
2022-09-21	0.750	0.750	0.730	0.730	0.558	150,000
2022-09-20	0.750	0.750	0.750	0.750	0.573	0
2022-09-19	0.750	0.750	0.740	0.750	0.573	52,000
2022-09-16	0.740	0.800	0.740	0.800	0.612	84,000
2022-09-15	0.740	0.750	0.740	0.750	0.573	100,000
2022-09-14	0.750	0.750	0.750	0.750	0.573	0
2022-09-13	0.750	0.750	0.750	0.750	0.573	102,000
2022-09-09	0.750	0.760	0.750	0.760	0.581	50,000
2022-09-08	0.760	0.790	0.750	0.750	0.573	302,000
2022-09-07	0.760	0.850	0.760	0.810	0.619	54,000
2022-09-06	0.760	0.760	0.760	0.760	0.581	50,000
2022-09-05	0.760	0.760	0.760	0.760	0.581	52,000
2022-09-02	0.760	0.760	0.760	0.760	0.581	0
2022-09-01	0.770	0.770	0.760	0.760	0.581	48,000
2022-08-31	0.770	0.770	0.770	0.770	0.589	10,000
2022-08-30	0.780	0.800	0.780	0.800	0.612	44,000
2022-08-29	0.770	0.770	0.770	0.770	0.589	82,000

← NewerPage 17 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.