Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.560	0.560	0.560	0.560	0.504	0
2025-05-08	0.560	0.560	0.560	0.560	0.504	0
2025-05-07	0.560	0.560	0.560	0.560	0.504	0
2025-05-06	0.550	0.560	0.550	0.560	0.504	42,000
2025-05-02	0.570	0.570	0.570	0.570	0.513	0
2025-04-30	0.570	0.570	0.570	0.570	0.513	0
2025-04-29	0.570	0.570	0.570	0.570	0.513	0
2025-04-28	0.570	0.570	0.570	0.570	0.513	100,000
2025-04-25	0.540	0.540	0.540	0.540	0.486	0
2025-04-24	0.550	0.550	0.540	0.540	0.486	106,000
2025-04-23	0.550	0.550	0.550	0.550	0.495	0
2025-04-22	0.550	0.550	0.550	0.550	0.495	52,000
2025-04-17	0.550	0.550	0.550	0.550	0.495	0
2025-04-16	0.550	0.550	0.550	0.550	0.495	0
2025-04-15	0.560	0.560	0.550	0.550	0.495	124,000
2025-04-14	0.550	0.580	0.550	0.580	0.522	122,000
2025-04-11	0.580	0.580	0.580	0.580	0.522	50,000
2025-04-10	0.590	0.590	0.580	0.580	0.522	12,000
2025-04-09	0.600	0.600	0.550	0.590	0.531	86,000
2025-04-08	0.600	0.600	0.600	0.600	0.540	0
2025-04-07	0.620	0.620	0.590	0.600	0.540	84,000
2025-04-03	0.660	0.660	0.660	0.660	0.594	0
2025-04-02	0.660	0.660	0.660	0.660	0.594	0
2025-04-01	0.660	0.660	0.660	0.660	0.594	0
2025-03-31	0.660	0.660	0.660	0.660	0.594	0
2025-03-28	0.660	0.660	0.660	0.660	0.594	0
2025-03-27	0.680	0.680	0.660	0.660	0.594	120,000
2025-03-26	0.680	0.680	0.680	0.680	0.612	122,000
2025-03-25	0.690	0.690	0.690	0.690	0.621	0
2025-03-24	0.690	0.690	0.690	0.690	0.621	0
2025-03-21	0.690	0.690	0.690	0.690	0.621	46,000
2025-03-20	0.680	0.680	0.680	0.680	0.612	102,000
2025-03-19	0.660	0.710	0.660	0.710	0.639	554,000
2025-03-18	0.670	0.670	0.670	0.670	0.603	0
2025-03-17	0.670	0.670	0.670	0.670	0.603	2,000
2025-03-14	0.680	0.680	0.670	0.670	0.603	30,000
2025-03-13	0.710	0.710	0.710	0.710	0.639	0
2025-03-12	0.710	0.710	0.710	0.710	0.639	0
2025-03-11	0.710	0.710	0.710	0.710	0.639	0
2025-03-10	0.710	0.710	0.710	0.710	0.639	0
2025-03-07	0.730	0.750	0.710	0.710	0.639	456,000
2025-03-06	0.670	0.710	0.670	0.710	0.639	236,000
2025-03-05	0.680	0.680	0.680	0.680	0.612	0
2025-03-04	0.650	0.690	0.650	0.680	0.612	100,000
2025-03-03	0.640	0.640	0.640	0.640	0.576	0
2025-02-28	0.640	0.640	0.640	0.640	0.576	0
2025-02-27	0.640	0.640	0.640	0.640	0.576	0
2025-02-26	0.640	0.640	0.640	0.640	0.576	6,000
2025-02-25	0.640	0.640	0.640	0.640	0.576	0
2025-02-24	0.640	0.640	0.640	0.640	0.576	124,000
2025-02-21	0.630	0.640	0.630	0.640	0.576	112,000
2025-02-20	0.640	0.650	0.640	0.640	0.576	172,000
2025-02-19	0.660	0.660	0.660	0.660	0.594	0
2025-02-18	0.650	0.660	0.650	0.660	0.594	8,000
2025-02-17	0.680	0.680	0.680	0.680	0.612	0
2025-02-14	0.680	0.680	0.680	0.680	0.612	0
2025-02-13	0.680	0.680	0.680	0.680	0.612	0
2025-02-12	0.680	0.680	0.680	0.680	0.612	0
2025-02-11	0.680	0.680	0.680	0.680	0.612	16,000
2025-02-10	0.650	0.670	0.650	0.670	0.603	10,000

← NewerPage 7 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.