Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.800	0.800	0.800	0.800	0.590	0
2022-03-01	0.800	0.800	0.800	0.800	0.590	0
2022-02-28	0.800	0.800	0.800	0.800	0.590	0
2022-02-25	0.800	0.800	0.800	0.800	0.590	0
2022-02-24	0.800	0.800	0.800	0.800	0.590	0
2022-02-23	0.750	0.800	0.750	0.800	0.590	200,000
2022-02-22	0.750	0.750	0.750	0.750	0.553	0
2022-02-21	0.750	0.750	0.750	0.750	0.553	14,000
2022-02-18	0.780	0.780	0.750	0.750	0.553	74,000
2022-02-17	0.790	0.790	0.790	0.790	0.582	0
2022-02-16	0.760	0.800	0.760	0.800	0.590	8,000
2022-02-15	0.760	0.760	0.760	0.760	0.560	0
2022-02-14	0.760	0.760	0.760	0.760	0.560	0
2022-02-11	0.780	0.900	0.710	0.760	0.560	274,000
2022-02-10	0.800	0.820	0.780	0.800	0.590	44,000
2022-02-09	0.780	0.780	0.770	0.770	0.567	70,000
2022-02-08	0.790	0.790	0.780	0.780	0.575	130,000
2022-02-07	0.790	0.790	0.790	0.790	0.582	0
2022-02-04	0.800	0.800	0.790	0.790	0.582	152,000
2022-01-31	0.800	0.800	0.800	0.800	0.590	0
2022-01-28	0.800	0.810	0.800	0.810	0.597	174,000
2022-01-27	0.840	0.840	0.840	0.840	0.619	0
2022-01-26	0.840	0.840	0.840	0.840	0.619	0
2022-01-25	0.840	0.840	0.840	0.840	0.619	0
2022-01-24	0.840	0.840	0.840	0.840	0.619	0
2022-01-21	0.800	0.840	0.800	0.840	0.619	40,000
2022-01-20	0.800	0.800	0.800	0.800	0.590	0
2022-01-19	0.800	0.800	0.800	0.800	0.590	14,000
2022-01-18	0.800	0.850	0.800	0.830	0.612	10,000
2022-01-17	0.800	0.850	0.800	0.800	0.590	156,000
2022-01-14	0.800	0.800	0.790	0.800	0.590	544,000
2022-01-13	0.800	0.810	0.790	0.800	0.590	198,000
2022-01-12	0.800	0.800	0.800	0.800	0.590	208,000
2022-01-11	0.800	0.800	0.800	0.800	0.590	0
2022-01-10	0.800	0.830	0.800	0.800	0.590	554,000
2022-01-07	0.800	0.840	0.800	0.800	0.590	496,000
2022-01-06	0.850	0.890	0.800	0.800	0.590	228,000
2022-01-05	0.800	0.800	0.790	0.790	0.582	32,000
2022-01-04	0.830	0.830	0.830	0.830	0.612	64,000
2022-01-03	0.830	0.830	0.830	0.830	0.612	0
2021-12-31	0.830	0.830	0.830	0.830	0.612	0
2021-12-30	0.830	0.830	0.830	0.830	0.612	0
2021-12-29	0.780	0.830	0.780	0.830	0.612	36,000
2021-12-28	0.710	0.750	0.710	0.750	0.553	24,000
2021-12-24	0.800	0.800	0.790	0.790	0.582	82,000
2021-12-23	0.800	0.800	0.800	0.800	0.590	82,000
2021-12-22	0.800	0.800	0.800	0.800	0.590	160,000
2021-12-21	0.800	0.810	0.800	0.810	0.597	774,000
2021-12-20	0.800	0.800	0.800	0.800	0.590	16,000
2021-12-17	0.810	0.830	0.800	0.800	0.590	1,050,000
2021-12-16	0.800	0.810	0.790	0.800	0.590	218,000
2021-12-15	0.830	0.850	0.810	0.810	0.597	32,000
2021-12-14	0.850	0.870	0.830	0.830	0.612	140,000
2021-12-13	0.870	0.870	0.870	0.870	0.641	10,000
2021-12-10	0.870	0.870	0.870	0.870	0.641	0
2021-12-09	0.870	0.870	0.870	0.870	0.641	0
2021-12-08	0.870	0.870	0.870	0.870	0.641	0
2021-12-07	0.870	0.870	0.870	0.870	0.641	0
2021-12-06	0.870	0.870	0.870	0.870	0.641	150,000
2021-12-03	0.880	0.880	0.870	0.870	0.634	66,000

← NewerPage 20 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.