Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.740	0.740	0.740	0.740	0.545	0
2022-05-31	0.740	0.740	0.740	0.740	0.545	0
2022-05-30	0.740	0.740	0.740	0.740	0.545	0
2022-05-27	0.740	0.740	0.740	0.740	0.545	0
2022-05-26	0.730	0.730	0.730	0.730	0.538	0
2022-05-25	0.740	0.740	0.730	0.730	0.538	54,000
2022-05-24	0.740	0.740	0.740	0.740	0.545	2,018,000
2022-05-23	0.740	0.830	0.740	0.740	0.545	114,000
2022-05-20	0.740	0.740	0.740	0.740	0.545	8,000
2022-05-19	0.740	0.740	0.740	0.740	0.545	4,000
2022-05-18	0.740	0.740	0.740	0.740	0.545	328,000
2022-05-17	0.740	0.740	0.740	0.740	0.545	122,000
2022-05-16	0.740	0.740	0.740	0.740	0.545	40,000
2022-05-13	0.740	0.740	0.740	0.740	0.545	52,000
2022-05-12	0.750	0.750	0.750	0.750	0.553	24,000
2022-05-11	0.750	0.750	0.750	0.750	0.553	122,000
2022-05-10	0.750	0.750	0.750	0.750	0.553	0
2022-05-06	0.750	0.750	0.750	0.750	0.553	0
2022-05-05	0.750	0.750	0.750	0.750	0.553	0
2022-05-04	0.750	0.750	0.750	0.750	0.553	0
2022-05-03	0.750	0.750	0.750	0.750	0.553	30,000
2022-04-29	0.730	0.730	0.730	0.730	0.538	60,000
2022-04-28	0.710	0.710	0.710	0.710	0.523	0
2022-04-27	0.710	0.710	0.710	0.710	0.523	0
2022-04-26	0.710	0.710	0.710	0.710	0.523	14,000
2022-04-25	0.710	0.710	0.710	0.710	0.523	50,000
2022-04-22	0.720	0.720	0.720	0.720	0.531	0
2022-04-21	0.700	0.710	0.700	0.710	0.523	36,000
2022-04-20	0.760	0.760	0.760	0.760	0.560	0
2022-04-19	0.760	0.760	0.760	0.760	0.560	0
2022-04-14	0.760	0.760	0.760	0.760	0.560	0
2022-04-13	0.760	0.760	0.760	0.760	0.560	0
2022-04-12	0.760	0.760	0.760	0.760	0.560	0
2022-04-11	0.760	0.760	0.760	0.760	0.560	0
2022-04-08	0.760	0.760	0.760	0.760	0.560	0
2022-04-07	0.760	0.760	0.760	0.760	0.560	0
2022-04-06	0.760	0.760	0.760	0.760	0.560	0
2022-04-04	0.760	0.760	0.760	0.760	0.560	0
2022-04-01	0.760	0.760	0.760	0.760	0.560	10,000
2022-03-31	0.760	0.760	0.760	0.760	0.560	0
2022-03-30	0.760	0.760	0.760	0.760	0.560	0
2022-03-29	0.760	0.760	0.760	0.760	0.560	0
2022-03-28	0.760	0.760	0.730	0.760	0.560	10,000
2022-03-25	0.780	0.780	0.780	0.780	0.575	0
2022-03-24	0.780	0.780	0.780	0.780	0.575	0
2022-03-23	0.750	0.780	0.750	0.780	0.575	230,000
2022-03-22	0.770	0.770	0.770	0.770	0.567	4,000
2022-03-21	0.770	0.770	0.770	0.770	0.567	12,000
2022-03-18	0.770	0.780	0.770	0.780	0.575	10,000
2022-03-17	0.720	0.720	0.720	0.720	0.531	6,000
2022-03-16	0.700	0.700	0.700	0.700	0.516	20,000
2022-03-15	0.720	0.720	0.640	0.640	0.472	310,000
2022-03-14	0.750	0.750	0.700	0.730	0.538	234,000
2022-03-11	0.740	0.750	0.740	0.750	0.553	96,000
2022-03-10	0.750	0.750	0.750	0.750	0.553	0
2022-03-09	0.750	0.750	0.750	0.750	0.553	0
2022-03-08	0.750	0.750	0.750	0.750	0.553	0
2022-03-07	0.750	0.750	0.750	0.750	0.553	2,000
2022-03-04	0.790	0.790	0.790	0.790	0.582	0
2022-03-03	0.790	0.790	0.790	0.790	0.582	12,000

← NewerPage 19 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.