Fantasia Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.285	0.290	0.280	0.290	1.450	1,755,000
2022-03-02	0.290	0.295	0.280	0.285	1.425	2,922,000
2022-03-01	0.285	0.295	0.280	0.295	1.475	5,749,610
2022-02-28	0.290	0.290	0.275	0.285	1.425	9,931,500
2022-02-25	0.285	0.290	0.280	0.290	1.450	8,340,000
2022-02-24	0.295	0.295	0.280	0.280	1.400	12,349,500
2022-02-23	0.295	0.300	0.290	0.295	1.475	7,256,500
2022-02-22	0.300	0.300	0.290	0.295	1.475	10,449,000
2022-02-21	0.310	0.310	0.295	0.300	1.500	12,802,500
2022-02-18	0.305	0.310	0.305	0.310	1.550	4,107,000
2022-02-17	0.310	0.310	0.300	0.305	1.525	9,219,000
2022-02-16	0.305	0.310	0.300	0.310	1.550	8,058,000
2022-02-15	0.310	0.310	0.300	0.305	1.525	18,151,500
2022-02-14	0.320	0.320	0.305	0.310	1.550	15,019,500
2022-02-11	0.325	0.335	0.320	0.320	1.600	40,788,534
2022-02-10	0.315	0.325	0.315	0.320	1.600	9,985,500
2022-02-09	0.315	0.315	0.305	0.310	1.550	8,221,500
2022-02-08	0.310	0.315	0.305	0.305	1.525	6,678,000
2022-02-07	0.320	0.325	0.310	0.315	1.575	10,240,500
2022-02-04	0.315	0.330	0.315	0.320	1.600	4,513,500
2022-01-31	0.305	0.315	0.305	0.315	1.575	904,500
2022-01-28	0.310	0.310	0.305	0.310	1.550	339,000
2022-01-27	0.320	0.320	0.305	0.310	1.550	3,430,500
2022-01-26	0.315	0.320	0.310	0.315	1.575	14,416,500
2022-01-25	0.325	0.325	0.310	0.310	1.550	15,720,000
2022-01-24	0.315	0.330	0.315	0.325	1.625	18,714,000
2022-01-21	0.320	0.325	0.315	0.315	1.575	11,162,974
2022-01-20	0.310	0.335	0.310	0.325	1.625	50,577,558
2022-01-19	0.300	0.315	0.300	0.310	1.550	13,624,500
2022-01-18	0.295	0.310	0.295	0.300	1.500	21,234,000
2022-01-17	0.300	0.300	0.290	0.290	1.450	14,623,500
2022-01-14	0.305	0.310	0.300	0.300	1.500	20,044,520
2022-01-13	0.315	0.315	0.300	0.305	1.525	28,695,000
2022-01-12	0.325	0.325	0.310	0.315	1.575	27,753,000
2022-01-11	0.320	0.330	0.315	0.320	1.600	26,967,026
2022-01-10	0.320	0.325	0.310	0.320	1.600	26,812,500
2022-01-07	0.315	0.315	0.300	0.315	1.575	17,586,408
2022-01-06	0.315	0.315	0.305	0.315	1.575	15,196,500
2022-01-05	0.320	0.325	0.310	0.315	1.575	17,997,000
2022-01-04	0.315	0.330	0.310	0.320	1.600	25,927,500
2022-01-03	0.320	0.320	0.305	0.310	1.550	4,728,000
2021-12-31	0.315	0.325	0.315	0.325	1.625	1,167,000
2021-12-30	0.320	0.320	0.310	0.315	1.575	4,228,500
2021-12-29	0.320	0.320	0.315	0.320	1.600	2,337,000
2021-12-28	0.325	0.330	0.315	0.320	1.600	23,868,000
2021-12-24	0.325	0.330	0.320	0.320	1.600	5,635,500
2021-12-23	0.325	0.335	0.315	0.325	1.625	24,096,000
2021-12-22	0.320	0.330	0.315	0.320	1.600	26,587,500
2021-12-21	0.305	0.365	0.300	0.320	1.600	96,963,000
2021-12-20	0.315	0.315	0.300	0.300	1.500	29,121,000
2021-12-17	0.310	0.315	0.305	0.315	1.575	23,956,050
2021-12-16	0.325	0.330	0.305	0.310	1.550	63,762,000
2021-12-15	0.375	0.450	0.305	0.320	1.600	314,959,500
2021-12-14	0.310	0.360	0.295	0.345	1.725	66,693,000
2021-12-13	0.315	0.320	0.290	0.315	1.575	55,587,000
2021-12-10	0.315	0.315	0.315	0.315	1.575	0
2021-12-09	0.315	0.315	0.315	0.315	1.575	0
2021-12-08	0.315	0.315	0.315	0.315	1.575	0
2021-12-07	0.315	0.315	0.315	0.315	1.575	0
2021-12-06	0.315	0.315	0.315	0.315	1.575	0

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-01	0.0705 HKD
2020-06-02	0.0550 HKD
2019-05-24	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.