China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.750	0.770	0.680	0.700	0.700	110,530,000
2024-02-14	0.770	0.810	0.750	0.750	0.750	112,246,000
2024-02-09	0.830	0.830	0.770	0.770	0.770	78,318,100
2024-02-08	0.830	0.870	0.820	0.820	0.820	270,752,000
2024-02-07	0.780	0.850	0.780	0.820	0.820	277,738,000
2024-02-06	0.790	0.810	0.750	0.780	0.780	139,982,000
2024-02-05	0.820	0.830	0.780	0.780	0.780	154,130,000
2024-02-02	0.820	0.860	0.820	0.820	0.820	73,804,000
2024-02-01	0.770	0.810	0.770	0.810	0.810	198,871,000
2024-01-31	0.800	0.840	0.770	0.770	0.770	115,234,000
2024-01-30	0.820	0.840	0.800	0.800	0.800	165,746,700
2024-01-29	0.840	0.860	0.820	0.820	0.820	99,533,000
2024-01-26	0.890	0.910	0.830	0.830	0.830	92,770,000
2024-01-25	0.870	0.920	0.870	0.880	0.880	96,695,000
2024-01-24	0.830	0.890	0.830	0.860	0.860	141,627,000
2024-01-23	0.890	0.890	0.750	0.820	0.820	152,843,300
2024-01-22	0.910	0.930	0.890	0.890	0.890	76,162,000
2024-01-19	0.920	0.930	0.910	0.910	0.910	77,987,000
2024-01-18	0.900	0.930	0.900	0.910	0.910	90,765,000
2024-01-17	0.900	0.940	0.900	0.900	0.900	94,170,000
2024-01-16	0.900	0.920	0.890	0.900	0.900	72,769,000
2024-01-15	0.900	0.920	0.900	0.900	0.900	72,130,000
2024-01-12	0.910	0.930	0.880	0.900	0.900	200,826,000
2024-01-11	0.920	0.950	0.890	0.900	0.900	218,889,000
2024-01-10	0.920	0.950	0.910	0.910	0.910	176,279,000
2024-01-09	0.950	0.980	0.890	0.910	0.910	183,086,000
2024-01-08	0.980	1.020	0.950	0.950	0.950	289,361,000
2024-01-05	0.980	1.010	0.970	0.980	0.980	121,528,000
2024-01-04	1.010	1.040	0.960	0.970	0.970	221,178,000
2024-01-03	1.020	1.070	0.980	1.000	1.000	200,965,000
2024-01-02	0.890	1.020	0.890	1.010	1.010	294,011,000
2023-12-29	0.880	0.900	0.840	0.880	0.880	162,048,000
2023-12-28	0.880	0.900	0.860	0.880	0.880	113,022,000
2023-12-27	0.900	0.930	0.870	0.870	0.870	175,464,000
2023-12-22	0.910	0.930	0.890	0.890	0.890	109,075,000
2023-12-21	0.940	0.960	0.880	0.900	0.900	226,158,000
2023-12-20	0.890	0.950	0.890	0.930	0.930	179,492,000
2023-12-19	0.850	0.900	0.850	0.880	0.880	237,986,000
2023-12-18	0.880	0.890	0.840	0.850	0.850	238,420,000
2023-12-15	0.890	0.910	0.820	0.880	0.880	181,075,000
2023-12-14	0.860	0.910	0.850	0.880	0.880	210,716,000
2023-12-13	0.840	0.880	0.830	0.850	0.850	314,029,000
2023-12-12	0.850	0.880	0.840	0.840	0.840	283,638,000
2023-12-11	0.910	0.910	0.710	0.840	0.840	359,339,000
2023-12-08	0.850	0.910	0.850	0.910	0.910	203,980,000
2023-12-07	0.770	0.870	0.770	0.840	0.840	185,693,000
2023-12-06	0.770	0.790	0.740	0.770	0.770	232,143,000
2023-12-05	0.720	0.760	0.660	0.750	0.750	300,380,000
2023-12-04	0.670	0.710	0.670	0.700	0.700	168,863,000
2023-12-01	0.650	0.680	0.650	0.660	0.660	170,334,000
2023-11-30	0.620	0.680	0.610	0.640	0.640	261,878,000
2023-11-29	0.600	0.620	0.600	0.610	0.610	177,968,000
2023-11-28	0.600	0.600	0.590	0.600	0.600	106,334,000
2023-11-27	0.580	0.590	0.580	0.590	0.590	139,930,000
2023-11-24	0.570	0.580	0.570	0.570	0.570	128,973,000
2023-11-23	0.550	0.570	0.550	0.560	0.560	122,042,000
2023-11-22	0.550	0.560	0.550	0.560	0.560	99,501,000
2023-11-21	0.530	0.550	0.530	0.540	0.540	90,550,000
2023-11-20	0.530	0.540	0.530	0.530	0.530	42,433,000
2023-11-17	0.530	0.540	0.530	0.530	0.530	34,863,000

← NewerPage 12 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.