China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.290	0.290	0.280	0.285	0.285	1,916,000
2024-08-09	0.290	0.290	0.280	0.290	0.290	1,129,000
2024-08-08	0.290	0.295	0.285	0.290	0.290	751,000
2024-08-07	0.290	0.295	0.285	0.295	0.295	874,000
2024-08-06	0.290	0.290	0.285	0.290	0.290	474,000
2024-08-05	0.295	0.300	0.285	0.290	0.290	1,905,000
2024-08-02	0.295	0.305	0.285	0.295	0.295	10,719,000
2024-08-01	0.290	0.295	0.290	0.295	0.295	681,000
2024-07-31	0.295	0.295	0.290	0.290	0.290	905,000
2024-07-30	0.295	0.295	0.290	0.295	0.295	1,738,000
2024-07-29	0.295	0.295	0.290	0.295	0.295	798,000
2024-07-26	0.295	0.300	0.290	0.295	0.295	883,000
2024-07-25	0.295	0.300	0.290	0.295	0.295	691,000
2024-07-24	0.295	0.300	0.290	0.295	0.295	1,197,000
2024-07-23	0.300	0.300	0.290	0.295	0.295	1,305,000
2024-07-22	0.295	0.305	0.290	0.300	0.300	1,698,000
2024-07-19	0.300	0.300	0.295	0.295	0.295	961,000
2024-07-18	0.305	0.305	0.295	0.300	0.300	3,800,000
2024-07-17	0.310	0.310	0.300	0.305	0.305	2,922,000
2024-07-16	0.310	0.310	0.305	0.310	0.310	991,000
2024-07-15	0.310	0.315	0.310	0.310	0.310	773,000
2024-07-12	0.315	0.320	0.310	0.315	0.315	1,048,000
2024-07-11	0.320	0.320	0.310	0.320	0.320	1,393,000
2024-07-10	0.315	0.320	0.305	0.320	0.320	1,956,000
2024-07-09	0.315	0.315	0.305	0.315	0.315	1,552,000
2024-07-08	0.320	0.320	0.310	0.315	0.315	838,000
2024-07-05	0.320	0.330	0.310	0.320	0.320	3,685,000
2024-07-04	0.315	0.340	0.315	0.320	0.320	10,325,000
2024-07-03	0.305	0.315	0.295	0.315	0.315	2,026,000
2024-07-02	0.305	0.310	0.295	0.305	0.305	828,000
2024-06-28	0.305	0.310	0.300	0.300	0.300	4,225,000
2024-06-27	0.275	0.310	0.260	0.305	0.305	9,794,000
2024-06-26	0.285	0.285	0.270	0.280	0.280	4,613,000
2024-06-25	0.295	0.295	0.280	0.285	0.285	2,652,000
2024-06-24	0.295	0.300	0.290	0.295	0.295	619,000
2024-06-21	0.300	0.305	0.290	0.295	0.295	5,076,000
2024-06-20	0.300	0.310	0.300	0.300	0.300	12,451,000
2024-06-19	0.300	0.300	0.290	0.300	0.300	2,364,000
2024-06-18	0.305	0.305	0.295	0.295	0.295	1,610,000
2024-06-17	0.305	0.305	0.300	0.305	0.305	608,000
2024-06-14	0.305	0.310	0.305	0.310	0.310	854,000
2024-06-13	0.305	0.305	0.300	0.305	0.305	322,000
2024-06-12	0.305	0.305	0.300	0.305	0.305	1,439,000
2024-06-11	0.315	0.315	0.300	0.305	0.305	1,043,000
2024-06-07	0.315	0.315	0.300	0.315	0.315	3,263,000
2024-06-06	0.315	0.315	0.305	0.315	0.315	1,448,000
2024-06-05	0.320	0.320	0.310	0.315	0.315	1,094,000
2024-06-04	0.325	0.325	0.315	0.320	0.320	1,654,000
2024-06-03	0.305	0.330	0.300	0.325	0.325	12,171,000
2024-05-31	0.315	0.315	0.300	0.305	0.305	5,472,000
2024-05-30	0.335	0.335	0.310	0.315	0.315	5,264,000
2024-05-29	0.320	0.320	0.305	0.315	0.315	1,591,000
2024-05-28	0.320	0.320	0.310	0.320	0.320	1,003,000
2024-05-27	0.320	0.320	0.310	0.320	0.320	1,193,000
2024-05-24	0.305	0.320	0.305	0.320	0.320	1,595,000
2024-05-23	0.320	0.330	0.305	0.305	0.305	5,867,000
2024-05-22	0.325	0.325	0.310	0.325	0.325	2,066,000
2024-05-21	0.325	0.325	0.315	0.325	0.325	2,081,000
2024-05-20	0.330	0.335	0.315	0.325	0.325	3,734,000
2024-05-17	0.325	0.330	0.320	0.330	0.330	3,639,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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