Fantasia Holdings Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.315	0.315	0.315	0.315	1.575	0
2021-12-02	0.315	0.315	0.315	0.315	1.575	0
2021-12-01	0.315	0.315	0.315	0.315	1.575	0
2021-11-30	0.315	0.315	0.315	0.315	1.575	0
2021-11-29	0.315	0.315	0.315	0.315	1.575	0
2021-11-26	0.335	0.335	0.315	0.315	1.575	41,889,000
2021-11-25	0.345	0.345	0.330	0.340	1.700	30,384,000
2021-11-24	0.325	0.395	0.320	0.335	1.675	144,486,500
2021-11-23	0.315	0.340	0.315	0.320	1.600	25,262,700
2021-11-22	0.320	0.335	0.315	0.315	1.575	11,955,000
2021-11-19	0.310	0.345	0.305	0.320	1.600	37,849,500
2021-11-18	0.325	0.325	0.305	0.305	1.525	27,972,000
2021-11-17	0.330	0.330	0.320	0.325	1.625	12,871,500
2021-11-16	0.320	0.340	0.320	0.325	1.625	32,890,500
2021-11-15	0.335	0.335	0.315	0.320	1.600	27,031,500
2021-11-12	0.355	0.355	0.320	0.335	1.675	103,738,500
2021-11-11	0.370	0.385	0.340	0.355	1.775	163,709,540
2021-11-10	0.280	0.370	0.270	0.355	1.775	337,921,500
2021-11-09	0.560	0.560	0.560	0.560	2.800	0
2021-11-08	0.560	0.560	0.560	0.560	2.800	0
2021-11-05	0.560	0.560	0.560	0.560	2.800	0
2021-11-04	0.560	0.560	0.560	0.560	2.800	0
2021-11-03	0.560	0.560	0.560	0.560	2.800	0
2021-11-02	0.560	0.560	0.560	0.560	2.800	0
2021-11-01	0.560	0.560	0.560	0.560	2.800	0
2021-10-29	0.560	0.560	0.560	0.560	2.800	0
2021-10-28	0.560	0.560	0.560	0.560	2.800	0
2021-10-27	0.560	0.560	0.560	0.560	2.800	0
2021-10-26	0.560	0.560	0.560	0.560	2.800	0
2021-10-25	0.560	0.560	0.560	0.560	2.800	0
2021-10-22	0.560	0.560	0.560	0.560	2.800	0
2021-10-21	0.560	0.560	0.560	0.560	2.800	0
2021-10-20	0.560	0.560	0.560	0.560	2.800	0
2021-10-19	0.560	0.560	0.560	0.560	2.800	0
2021-10-18	0.560	0.560	0.560	0.560	2.800	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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