Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.730	0.730	0.730	0.730	0.657	0
2025-08-01	0.730	0.730	0.730	0.730	0.657	18,000
2025-07-31	0.710	0.710	0.710	0.710	0.639	104,000
2025-07-30	0.740	0.740	0.740	0.740	0.666	20,000
2025-07-29	0.710	0.710	0.710	0.710	0.639	0
2025-07-28	0.710	0.710	0.710	0.710	0.639	0
2025-07-25	0.710	0.710	0.710	0.710	0.639	0
2025-07-24	0.750	0.750	0.710	0.710	0.639	4,000
2025-07-23	0.730	0.730	0.730	0.730	0.657	0
2025-07-22	0.730	0.730	0.730	0.730	0.657	0
2025-07-21	0.730	0.730	0.730	0.730	0.657	36,000
2025-07-18	0.740	0.740	0.700	0.740	0.666	224,000
2025-07-17	0.740	0.740	0.740	0.740	0.666	14,000
2025-07-16	0.720	0.720	0.720	0.720	0.648	0
2025-07-15	0.720	0.720	0.720	0.720	0.648	158,000
2025-07-14	0.720	0.730	0.720	0.730	0.657	16,000
2025-07-11	0.760	0.760	0.760	0.760	0.684	0
2025-07-10	0.760	0.760	0.760	0.760	0.684	0
2025-07-09	0.760	0.760	0.760	0.760	0.684	0
2025-07-08	0.760	0.760	0.760	0.760	0.684	0
2025-07-07	0.760	0.760	0.760	0.760	0.684	0
2025-07-04	0.760	0.760	0.760	0.760	0.684	2,000
2025-07-03	0.750	0.760	0.710	0.760	0.684	362,000
2025-07-02	0.700	0.740	0.680	0.740	0.666	786,000
2025-06-30	0.640	0.730	0.620	0.690	0.621	1,156,000
2025-06-27	0.600	0.610	0.600	0.610	0.549	98,000
2025-06-26	0.600	0.600	0.600	0.600	0.540	20,000
2025-06-25	0.600	0.600	0.600	0.600	0.540	12,000
2025-06-24	0.610	0.610	0.600	0.600	0.540	8,000
2025-06-23	0.610	0.610	0.610	0.610	0.549	0
2025-06-20	0.610	0.610	0.610	0.610	0.549	0
2025-06-19	0.610	0.610	0.610	0.610	0.549	0
2025-06-18	0.610	0.610	0.610	0.610	0.549	24,000
2025-06-17	0.610	0.610	0.610	0.610	0.549	4,000
2025-06-16	0.640	0.640	0.620	0.620	0.558	28,000
2025-06-13	0.640	0.640	0.640	0.640	0.576	0
2025-06-12	0.640	0.640	0.640	0.640	0.576	0
2025-06-11	0.640	0.640	0.640	0.640	0.576	0
2025-06-10	0.640	0.640	0.640	0.640	0.576	4,000
2025-06-09	0.600	0.600	0.600	0.600	0.540	0
2025-06-06	0.630	0.630	0.600	0.600	0.540	24,000
2025-06-05	0.620	0.620	0.620	0.620	0.558	0
2025-06-04	0.600	0.620	0.600	0.620	0.558	44,000
2025-06-03	0.600	0.600	0.600	0.600	0.540	0
2025-06-02	0.600	0.600	0.600	0.600	0.540	10,000
2025-05-30	0.590	0.590	0.590	0.590	0.531	10,000
2025-05-29	0.600	0.600	0.600	0.600	0.540	0
2025-05-28	0.610	0.610	0.610	0.610	0.549	0
2025-05-27	0.610	0.610	0.610	0.610	0.549	0
2025-05-26	0.610	0.610	0.610	0.610	0.549	2,000
2025-05-23	0.580	0.580	0.580	0.580	0.522	0
2025-05-22	0.580	0.580	0.570	0.580	0.522	12,000
2025-05-21	0.600	0.600	0.600	0.600	0.540	12,000
2025-05-20	0.600	0.600	0.600	0.600	0.540	0
2025-05-19	0.590	0.590	0.590	0.590	0.531	0
2025-05-16	0.580	0.630	0.580	0.590	0.531	42,000
2025-05-15	0.580	0.580	0.580	0.580	0.522	26,000
2025-05-14	0.590	0.590	0.590	0.590	0.531	0
2025-05-13	0.590	0.590	0.590	0.590	0.531	0
2025-05-12	0.560	0.590	0.560	0.590	0.531	50,000

← NewerPage 6 of 21 · 1,233 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.