China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.510	0.520	0.510	0.520	0.520	7,993,000
2023-08-17	0.510	0.520	0.500	0.520	0.520	4,555,000
2023-08-16	0.510	0.520	0.500	0.510	0.510	1,604,000
2023-08-15	0.510	0.520	0.500	0.520	0.520	9,873,000
2023-08-14	0.510	0.520	0.500	0.520	0.520	440,000
2023-08-11	0.520	0.520	0.500	0.520	0.520	3,857,000
2023-08-10	0.520	0.520	0.500	0.520	0.520	1,514,000
2023-08-09	0.520	0.520	0.510	0.520	0.520	2,706,000
2023-08-08	0.510	0.520	0.500	0.520	0.520	10,846,000
2023-08-07	0.520	0.520	0.500	0.510	0.510	4,055,000
2023-08-04	0.520	0.530	0.510	0.510	0.510	3,057,000
2023-08-03	0.520	0.520	0.510	0.520	0.520	12,072,000
2023-08-02	0.510	0.520	0.500	0.520	0.520	20,357,000
2023-08-01	0.510	0.520	0.500	0.510	0.510	3,757,000
2023-07-31	0.520	0.520	0.500	0.510	0.510	17,253,000
2023-07-28	0.510	0.520	0.500	0.510	0.510	12,921,000
2023-07-27	0.510	0.520	0.500	0.510	0.510	21,961,000
2023-07-26	0.510	0.520	0.500	0.520	0.520	11,829,000
2023-07-25	0.520	0.520	0.500	0.510	0.510	8,640,000
2023-07-24	0.520	0.530	0.510	0.520	0.520	7,174,000
2023-07-21	0.530	0.530	0.510	0.530	0.530	12,427,000
2023-07-20	0.520	0.530	0.510	0.520	0.520	6,610,000
2023-07-19	0.540	0.540	0.510	0.530	0.530	24,980,000
2023-07-18	0.520	0.560	0.510	0.540	0.540	14,449,000
2023-07-14	0.510	0.520	0.500	0.520	0.520	4,804,000
2023-07-13	0.520	0.520	0.500	0.510	0.510	7,860,000
2023-07-12	0.520	0.520	0.500	0.520	0.520	1,904,000
2023-07-11	0.520	0.520	0.500	0.520	0.520	3,364,000
2023-07-10	0.510	0.520	0.500	0.520	0.520	2,200,000
2023-07-07	0.520	0.530	0.500	0.510	0.510	9,050,000
2023-07-06	0.510	0.520	0.510	0.510	0.510	2,469,000
2023-07-05	0.520	0.520	0.500	0.510	0.510	10,804,000
2023-07-04	0.510	0.520	0.500	0.520	0.520	10,910,000
2023-07-03	0.510	0.520	0.500	0.520	0.520	3,486,000
2023-06-30	0.520	0.520	0.500	0.510	0.510	4,098,000
2023-06-29	0.510	0.530	0.510	0.510	0.510	21,083,000
2023-06-28	0.510	0.520	0.500	0.520	0.520	13,713,000
2023-06-27	0.510	0.520	0.500	0.510	0.510	2,258,000
2023-06-26	0.510	0.510	0.500	0.510	0.510	2,182,000
2023-06-23	0.510	0.520	0.500	0.510	0.510	4,772,000
2023-06-21	0.510	0.520	0.500	0.510	0.510	3,597,000
2023-06-20	0.510	0.520	0.500	0.510	0.510	3,350,000
2023-06-19	0.520	0.520	0.500	0.520	0.520	14,682,000
2023-06-16	0.510	0.520	0.510	0.510	0.510	13,495,000
2023-06-15	0.520	0.520	0.500	0.510	0.510	22,310,000
2023-06-14	0.510	0.520	0.500	0.520	0.520	7,258,000
2023-06-13	0.510	0.510	0.500	0.510	0.510	1,186,000
2023-06-12	0.510	0.520	0.500	0.510	0.510	4,163,000
2023-06-09	0.520	0.520	0.500	0.510	0.510	5,208,000
2023-06-08	0.510	0.520	0.510	0.520	0.520	5,222,000
2023-06-07	0.510	0.520	0.500	0.520	0.520	14,213,000
2023-06-06	0.510	0.510	0.500	0.510	0.510	340,000
2023-06-05	0.510	0.510	0.500	0.510	0.510	849,000
2023-06-02	0.520	0.520	0.500	0.510	0.510	864,000
2023-06-01	0.510	0.520	0.510	0.520	0.520	4,964,000
2023-05-31	0.510	0.520	0.500	0.520	0.520	3,567,000
2023-05-30	0.510	0.520	0.500	0.520	0.520	4,850,000
2023-05-29	0.510	0.520	0.500	0.520	0.520	6,973,000
2023-05-25	0.510	0.520	0.495	0.500	0.500	8,519,000
2023-05-24	0.510	0.520	0.500	0.510	0.510	14,053,000

← NewerPage 14 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.