China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.335	0.340	0.325	0.325	0.325	2,529,000
2024-05-14	0.310	0.345	0.305	0.340	0.340	13,828,000
2024-05-13	0.315	0.315	0.305	0.310	0.310	2,357,000
2024-05-10	0.320	0.325	0.310	0.315	0.315	2,287,000
2024-05-09	0.315	0.335	0.315	0.325	0.325	3,066,000
2024-05-08	0.315	0.320	0.305	0.315	0.315	1,541,000
2024-05-07	0.320	0.325	0.310	0.315	0.315	2,337,000
2024-05-06	0.335	0.335	0.315	0.315	0.315	3,753,000
2024-05-03	0.330	0.335	0.325	0.335	0.335	2,067,000
2024-05-02	0.340	0.345	0.330	0.335	0.335	2,901,000
2024-04-30	0.340	0.345	0.335	0.340	0.340	2,436,000
2024-04-29	0.345	0.345	0.330	0.340	0.340	11,034,000
2024-04-26	0.345	0.350	0.340	0.345	0.345	2,703,000
2024-04-25	0.345	0.350	0.340	0.350	0.350	6,841,000
2024-04-24	0.340	0.350	0.330	0.345	0.345	7,278,000
2024-04-23	0.335	0.350	0.325	0.340	0.340	6,476,000
2024-04-22	0.335	0.350	0.310	0.335	0.335	11,634,000
2024-04-19	0.345	0.345	0.335	0.335	0.335	1,074,000
2024-04-18	0.345	0.350	0.330	0.340	0.340	7,795,000
2024-04-17	0.355	0.355	0.340	0.345	0.345	2,920,000
2024-04-16	0.345	0.355	0.320	0.345	0.345	8,568,000
2024-04-15	0.355	0.355	0.310	0.340	0.340	16,850,000
2024-04-12	0.345	0.365	0.325	0.355	0.355	26,786,000
2024-04-11	0.280	0.345	0.280	0.340	0.340	41,104,500
2024-04-10	0.275	0.280	0.270	0.280	0.280	2,791,000
2024-04-09	0.285	0.285	0.265	0.275	0.275	3,610,000
2024-04-08	0.290	0.295	0.280	0.285	0.285	1,581,000
2024-04-05	0.295	0.295	0.290	0.295	0.295	2,766,000
2024-04-03	0.290	0.295	0.285	0.290	0.290	6,345,000
2024-04-02	0.290	0.295	0.285	0.290	0.290	4,223,000
2024-03-28	0.285	0.295	0.285	0.290	0.290	5,768,000
2024-03-27	0.275	0.300	0.270	0.285	0.285	16,402,000
2024-03-26	0.270	0.275	0.265	0.275	0.275	3,391,000
2024-03-25	0.255	0.270	0.250	0.265	0.265	4,548,000
2024-03-22	0.270	0.280	0.255	0.255	0.255	10,300,000
2024-03-21	0.275	0.275	0.260	0.270	0.270	6,783,000
2024-03-20	0.285	0.290	0.265	0.275	0.275	9,939,000
2024-03-19	0.295	0.310	0.285	0.285	0.285	22,907,000
2024-03-18	0.275	0.295	0.260	0.295	0.295	47,676,000
2024-03-15	0.275	0.295	0.239	0.275	0.275	53,259,000
2024-03-14	0.229	0.280	0.220	0.265	0.265	33,804,000
2024-03-13	0.275	0.290	0.210	0.227	0.227	59,446,000
2024-03-12	0.192	0.270	0.190	0.270	0.270	92,738,000
2024-03-11	0.182	0.193	0.176	0.192	0.192	12,860,000
2024-03-08	0.180	0.192	0.179	0.182	0.182	14,362,000
2024-03-07	0.196	0.200	0.179	0.180	0.180	42,186,000
2024-03-06	0.208	0.227	0.176	0.192	0.192	165,692,000
2024-03-05	0.500	0.500	0.108	0.198	0.198	574,577,000
2024-03-04	0.510	0.520	0.500	0.500	0.500	40,981,000
2024-03-01	0.520	0.530	0.495	0.500	0.500	60,789,000
2024-02-29	0.640	0.640	0.510	0.510	0.510	169,500,000
2024-02-28	0.660	0.680	0.630	0.640	0.640	117,944,000
2024-02-27	0.730	0.730	0.660	0.660	0.660	211,252,000
2024-02-26	0.720	0.750	0.710	0.720	0.720	191,286,000
2024-02-23	0.700	0.730	0.690	0.710	0.710	215,864,000
2024-02-22	0.720	0.730	0.690	0.700	0.700	144,448,000
2024-02-21	0.680	0.740	0.680	0.710	0.710	195,556,000
2024-02-20	0.660	0.690	0.650	0.670	0.670	122,334,000
2024-02-19	0.690	0.720	0.650	0.650	0.650	97,924,000
2024-02-16	0.710	0.720	0.670	0.690	0.690	95,643,000

← NewerPage 11 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.