China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.550	0.550	0.530	0.530	0.530	86,780,000
2023-11-15	0.550	0.560	0.540	0.540	0.540	54,279,000
2023-11-14	0.540	0.560	0.530	0.540	0.540	119,516,000
2023-11-13	0.560	0.560	0.530	0.540	0.540	114,319,000
2023-11-10	0.560	0.570	0.550	0.550	0.550	48,147,000
2023-11-09	0.550	0.570	0.550	0.560	0.560	45,951,000
2023-11-08	0.560	0.570	0.550	0.560	0.560	42,186,000
2023-11-07	0.560	0.570	0.560	0.560	0.560	65,003,000
2023-11-06	0.560	0.580	0.550	0.560	0.560	75,003,000
2023-11-03	0.550	0.560	0.540	0.560	0.560	90,086,000
2023-11-02	0.550	0.560	0.540	0.550	0.550	58,968,000
2023-11-01	0.560	0.580	0.540	0.550	0.550	113,075,000
2023-10-31	0.540	0.580	0.540	0.550	0.550	142,190,000
2023-10-30	0.560	0.560	0.520	0.540	0.540	55,263,000
2023-10-27	0.560	0.570	0.550	0.560	0.560	33,779,000
2023-10-26	0.560	0.570	0.550	0.550	0.550	27,322,000
2023-10-25	0.570	0.570	0.550	0.550	0.550	26,480,000
2023-10-24	0.570	0.580	0.560	0.560	0.560	22,725,000
2023-10-20	0.560	0.580	0.560	0.570	0.570	33,131,450
2023-10-19	0.570	0.580	0.560	0.560	0.560	29,274,000
2023-10-18	0.570	0.580	0.560	0.570	0.570	26,502,000
2023-10-17	0.580	0.590	0.570	0.570	0.570	23,526,550
2023-10-16	0.570	0.590	0.570	0.580	0.580	19,747,000
2023-10-13	0.600	0.600	0.570	0.570	0.570	30,271,000
2023-10-12	0.610	0.610	0.590	0.600	0.600	26,168,000
2023-10-11	0.580	0.610	0.580	0.600	0.600	34,838,000
2023-10-10	0.570	0.600	0.560	0.580	0.580	33,718,000
2023-10-09	0.570	0.580	0.560	0.560	0.560	18,811,000
2023-10-06	0.570	0.580	0.560	0.570	0.570	14,516,000
2023-10-05	0.570	0.590	0.560	0.560	0.560	21,035,000
2023-10-04	0.580	0.590	0.560	0.570	0.570	15,721,000
2023-10-03	0.570	0.600	0.570	0.570	0.570	29,253,000
2023-09-29	0.550	0.590	0.550	0.570	0.570	35,025,000
2023-09-28	0.570	0.600	0.550	0.550	0.550	39,033,000
2023-09-27	0.580	0.610	0.560	0.570	0.570	50,570,000
2023-09-26	0.590	0.620	0.570	0.570	0.570	32,279,000
2023-09-25	0.580	0.620	0.580	0.590	0.590	29,957,000
2023-09-22	0.570	0.610	0.560	0.580	0.580	36,144,000
2023-09-21	0.560	0.600	0.550	0.560	0.560	29,554,000
2023-09-20	0.540	0.580	0.530	0.560	0.560	22,003,000
2023-09-19	0.530	0.580	0.520	0.540	0.540	50,350,000
2023-09-18	0.510	0.540	0.500	0.530	0.530	36,478,000
2023-09-15	0.510	0.520	0.500	0.510	0.510	40,450,000
2023-09-14	0.510	0.520	0.500	0.500	0.500	8,615,000
2023-09-13	0.510	0.520	0.500	0.510	0.510	6,692,000
2023-09-12	0.520	0.520	0.500	0.510	0.510	3,021,000
2023-09-11	0.510	0.520	0.500	0.520	0.520	18,888,000
2023-09-07	0.500	0.510	0.495	0.510	0.510	12,114,000
2023-09-06	0.510	0.520	0.500	0.500	0.500	10,954,000
2023-09-05	0.500	0.520	0.490	0.510	0.510	15,772,000
2023-09-04	0.510	0.510	0.500	0.510	0.510	1,132,000
2023-08-31	0.520	0.520	0.500	0.520	0.520	23,940,000
2023-08-30	0.520	0.520	0.500	0.510	0.510	12,496,000
2023-08-29	0.520	0.520	0.510	0.520	0.520	20,069,000
2023-08-28	0.510	0.520	0.500	0.520	0.520	437,000
2023-08-25	0.510	0.520	0.500	0.520	0.520	9,949,000
2023-08-24	0.510	0.520	0.500	0.520	0.520	4,581,000
2023-08-23	0.510	0.520	0.500	0.520	0.520	11,645,000
2023-08-22	0.510	0.520	0.500	0.520	0.520	44,306,000
2023-08-21	0.510	0.520	0.500	0.510	0.510	4,920,000

← NewerPage 13 of 21 · 1,234 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.