Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 7.000 | 7.180 | 6.840 | 6.850 | 4.170 | 215,000 |
| 2021-12-17 | 7.190 | 7.190 | 6.940 | 7.000 | 4.262 | 213,000 |
| 2021-12-16 | 7.280 | 7.280 | 6.920 | 7.000 | 4.262 | 193,000 |
| 2021-12-15 | 6.980 | 7.500 | 6.980 | 7.170 | 4.365 | 321,000 |
| 2021-12-14 | 7.550 | 7.550 | 6.900 | 7.000 | 4.262 | 440,000 |
| 2021-12-13 | 7.620 | 7.670 | 7.100 | 7.120 | 4.335 | 440,000 |
| 2021-12-10 | 7.700 | 7.780 | 7.550 | 7.560 | 4.603 | 893,000 |
| 2021-12-09 | 7.780 | 7.880 | 7.700 | 7.720 | 4.700 | 537,500 |
| 2021-12-08 | 7.710 | 7.990 | 7.520 | 7.730 | 4.706 | 1,049,500 |
| 2021-12-07 | 7.680 | 7.950 | 7.660 | 7.720 | 4.700 | 732,000 |
| 2021-12-06 | 7.890 | 7.890 | 7.520 | 7.520 | 4.578 | 333,000 |
| 2021-12-03 | 7.790 | 7.790 | 7.660 | 7.750 | 4.718 | 366,500 |
| 2021-12-02 | 7.680 | 7.940 | 7.560 | 7.660 | 4.664 | 485,500 |
| 2021-12-01 | 7.820 | 7.900 | 7.700 | 7.730 | 4.706 | 502,500 |
| 2021-11-30 | 7.540 | 7.910 | 7.540 | 7.850 | 4.779 | 557,000 |
| 2021-11-29 | 7.700 | 7.930 | 7.690 | 7.790 | 4.743 | 522,000 |
| 2021-11-26 | 7.970 | 7.970 | 7.700 | 7.780 | 4.737 | 378,000 |
| 2021-11-25 | 8.230 | 8.230 | 7.690 | 7.730 | 4.706 | 464,000 |
| 2021-11-24 | 7.690 | 8.000 | 7.680 | 7.680 | 4.676 | 822,500 |
| 2021-11-23 | 7.700 | 7.890 | 7.680 | 7.700 | 4.688 | 491,000 |
| 2021-11-22 | 7.680 | 7.970 | 7.640 | 7.640 | 4.651 | 356,500 |
| 2021-11-19 | 7.500 | 7.890 | 7.500 | 7.780 | 4.737 | 214,000 |
| 2021-11-18 | 7.820 | 7.900 | 7.610 | 7.880 | 4.798 | 475,500 |
| 2021-11-17 | 7.890 | 8.160 | 7.870 | 8.000 | 4.871 | 569,500 |
| 2021-11-16 | 7.920 | 8.050 | 7.800 | 7.980 | 4.858 | 364,500 |
| 2021-11-15 | 7.780 | 8.000 | 7.620 | 7.950 | 4.840 | 434,000 |
| 2021-11-12 | 7.640 | 7.840 | 7.640 | 7.830 | 4.767 | 352,500 |
| 2021-11-11 | 7.630 | 7.890 | 7.620 | 7.830 | 4.767 | 576,000 |
| 2021-11-10 | 7.800 | 7.880 | 7.540 | 7.790 | 4.743 | 491,500 |
| 2021-11-09 | 7.640 | 7.940 | 7.640 | 7.900 | 4.810 | 620,500 |
| 2021-11-08 | 7.690 | 7.710 | 7.530 | 7.620 | 4.639 | 479,500 |
| 2021-11-05 | 7.800 | 8.010 | 7.680 | 7.780 | 4.737 | 729,000 |
| 2021-11-04 | 7.730 | 7.850 | 7.610 | 7.800 | 4.749 | 584,000 |
| 2021-11-03 | 7.720 | 7.930 | 7.720 | 7.850 | 4.779 | 545,500 |
| 2021-11-02 | 7.950 | 8.090 | 7.910 | 8.040 | 4.895 | 497,000 |
| 2021-11-01 | 8.200 | 8.200 | 7.900 | 7.950 | 4.840 | 373,000 |
| 2021-10-29 | 7.990 | 8.340 | 7.840 | 8.240 | 5.017 | 607,376 |
| 2021-10-28 | 7.850 | 7.990 | 7.740 | 7.990 | 4.865 | 431,500 |
| 2021-10-27 | 7.990 | 8.030 | 7.630 | 7.910 | 4.816 | 852,976 |
| 2021-10-26 | 7.710 | 8.040 | 7.710 | 7.760 | 4.725 | 674,000 |
| 2021-10-25 | 7.700 | 7.960 | 7.700 | 7.840 | 4.773 | 3,054,500 |
| 2021-10-22 | 8.530 | 8.530 | 7.820 | 7.900 | 4.810 | 715,500 |
| 2021-10-21 | 7.530 | 8.450 | 7.510 | 8.440 | 5.139 | 1,599,000 |
| 2021-10-20 | 7.970 | 7.970 | 7.680 | 7.700 | 4.688 | 706,500 |
| 2021-10-19 | 8.000 | 8.020 | 7.780 | 7.780 | 4.737 | 209,500 |
| 2021-10-18 | 7.500 | 8.020 | 7.490 | 7.630 | 4.645 | 389,000 |
← NewerPage 19 of 19 · 1,126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.3420 HKD |
| 2025-11-20 | 0.2690 HKD |
| 2023-06-01 | 0.1160 HKD |
| 2022-05-23 | 0.1760 HKD |
| 2021-05-14 | 0.3200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.