Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.760	0.760	0.760	0.760	0.581	48,000
2022-08-25	0.760	0.760	0.760	0.760	0.581	0
2022-08-24	0.760	0.760	0.760	0.760	0.581	0
2022-08-23	0.760	0.760	0.760	0.760	0.581	100,000
2022-08-22	0.760	0.760	0.760	0.760	0.581	0
2022-08-19	0.760	0.760	0.760	0.760	0.581	16,000
2022-08-18	0.770	0.770	0.770	0.770	0.589	42,000
2022-08-17	0.780	0.780	0.780	0.780	0.596	2,000
2022-08-16	0.770	0.800	0.770	0.790	0.604	100,000
2022-08-15	0.830	0.830	0.830	0.830	0.612	10,000
2022-08-12	0.810	0.830	0.810	0.830	0.612	20,000
2022-08-11	0.900	0.900	0.850	0.850	0.626	10,000
2022-08-10	0.770	0.770	0.770	0.770	0.567	0
2022-08-09	0.770	0.770	0.770	0.770	0.567	0
2022-08-08	0.760	0.760	0.760	0.760	0.560	0
2022-08-05	0.760	0.760	0.760	0.760	0.560	0
2022-08-04	0.750	0.760	0.750	0.760	0.560	22,000
2022-08-03	0.770	0.770	0.770	0.770	0.567	0
2022-08-02	0.770	0.770	0.770	0.770	0.567	0
2022-08-01	0.770	0.770	0.770	0.770	0.567	100,000
2022-07-29	0.770	0.770	0.770	0.770	0.567	200,000
2022-07-28	0.770	0.770	0.770	0.770	0.567	0
2022-07-27	0.770	0.770	0.770	0.770	0.567	42,000
2022-07-26	0.760	0.760	0.760	0.760	0.560	58,000
2022-07-25	0.750	0.750	0.750	0.750	0.553	2,000
2022-07-22	0.710	0.750	0.710	0.750	0.553	10,000
2022-07-21	0.750	0.750	0.750	0.750	0.553	134,000
2022-07-20	0.770	0.770	0.770	0.770	0.567	100,000
2022-07-19	0.780	0.780	0.780	0.780	0.575	0
2022-07-18	0.780	0.780	0.780	0.780	0.575	10,000
2022-07-15	0.760	0.760	0.760	0.760	0.560	0
2022-07-14	0.750	0.750	0.750	0.750	0.553	0
2022-07-13	0.730	0.750	0.730	0.750	0.553	40,000
2022-07-12	0.770	0.770	0.770	0.770	0.567	0
2022-07-11	0.770	0.770	0.770	0.770	0.567	0
2022-07-08	0.760	0.770	0.760	0.770	0.567	108,000
2022-07-07	0.770	0.770	0.770	0.770	0.567	0
2022-07-06	0.770	0.770	0.770	0.770	0.567	0
2022-07-05	0.770	0.770	0.770	0.770	0.567	0
2022-07-04	0.750	0.750	0.750	0.750	0.553	0
2022-06-30	0.750	0.750	0.740	0.750	0.553	44,000
2022-06-29	0.800	0.800	0.800	0.800	0.590	100,000
2022-06-28	0.780	0.880	0.760	0.780	0.575	448,000
2022-06-27	0.750	0.750	0.750	0.750	0.553	0
2022-06-24	0.750	0.760	0.750	0.750	0.553	120,000
2022-06-23	0.750	0.750	0.750	0.750	0.553	0
2022-06-22	0.750	0.750	0.750	0.750	0.553	130,000
2022-06-21	0.820	0.820	0.820	0.820	0.604	0
2022-06-20	0.820	0.820	0.820	0.820	0.604	0
2022-06-17	0.820	0.820	0.820	0.820	0.604	0
2022-06-16	0.820	0.820	0.820	0.820	0.604	200,000
2022-06-15	0.810	0.810	0.810	0.810	0.597	0
2022-06-14	0.890	0.890	0.810	0.810	0.597	22,000
2022-06-13	0.800	0.800	0.800	0.800	0.590	100,000
2022-06-10	0.800	0.820	0.800	0.820	0.604	42,000
2022-06-09	0.800	0.800	0.800	0.800	0.590	0
2022-06-08	0.750	0.800	0.750	0.800	0.590	126,000
2022-06-07	0.750	0.750	0.750	0.750	0.553	0
2022-06-06	0.740	0.740	0.740	0.740	0.545	40,000
2022-06-02	0.740	0.740	0.740	0.740	0.545	0

← NewerPage 18 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.