China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.520	0.520	0.510	0.520	0.520	1,096,000
2023-05-22	0.510	0.520	0.500	0.520	0.520	2,061,000
2023-05-19	0.520	0.520	0.510	0.520	0.520	4,515,000
2023-05-18	0.510	0.520	0.500	0.520	0.520	4,174,000
2023-05-17	0.510	0.520	0.500	0.510	0.510	1,671,000
2023-05-16	0.520	0.520	0.510	0.520	0.520	1,695,000
2023-05-15	0.520	0.520	0.500	0.520	0.520	5,091,000
2023-05-12	0.520	0.530	0.500	0.520	0.520	7,259,000
2023-05-11	0.510	0.520	0.500	0.520	0.520	13,450,000
2023-05-10	0.520	0.520	0.500	0.520	0.520	11,668,000
2023-05-09	0.520	0.520	0.500	0.520	0.520	19,747,000
2023-05-08	0.520	0.520	0.500	0.520	0.520	2,820,000
2023-05-05	0.510	0.520	0.500	0.520	0.520	3,242,000
2023-05-04	0.520	0.520	0.500	0.520	0.520	3,707,000
2023-05-03	0.520	0.520	0.500	0.520	0.520	3,649,000
2023-05-02	0.520	0.520	0.510	0.520	0.520	6,294,000
2023-04-28	0.520	0.520	0.500	0.520	0.520	15,262,000
2023-04-27	0.520	0.520	0.500	0.520	0.520	16,000,000
2023-04-26	0.520	0.520	0.500	0.510	0.510	3,683,000
2023-04-25	0.520	0.520	0.500	0.510	0.510	4,887,000
2023-04-24	0.510	0.520	0.500	0.520	0.520	7,203,000
2023-04-21	0.510	0.520	0.500	0.510	0.510	1,431,000
2023-04-20	0.510	0.520	0.510	0.510	0.510	3,796,000
2023-04-19	0.520	0.520	0.500	0.510	0.510	742,000
2023-04-18	0.520	0.520	0.500	0.510	0.510	774,000
2023-04-17	0.520	0.520	0.500	0.510	0.510	2,731,000
2023-04-14	0.520	0.520	0.500	0.510	0.510	4,707,000
2023-04-13	0.520	0.520	0.500	0.520	0.520	16,197,000
2023-04-12	0.510	0.520	0.500	0.520	0.520	15,339,000
2023-04-11	0.520	0.520	0.500	0.510	0.510	15,663,000
2023-04-06	0.510	0.520	0.500	0.520	0.520	7,737,000
2023-04-04	0.510	0.520	0.500	0.520	0.520	1,968,000
2023-04-03	0.520	0.520	0.500	0.510	0.510	7,490,000
2023-03-31	0.520	0.530	0.510	0.530	0.530	5,553,000
2023-03-30	0.520	0.530	0.510	0.520	0.520	2,750,000
2023-03-29	0.530	0.530	0.520	0.520	0.520	5,554,000
2023-03-28	0.530	0.530	0.520	0.520	0.520	9,001,000
2023-03-27	0.530	0.530	0.520	0.530	0.530	14,862,000
2023-03-24	0.530	0.530	0.520	0.520	0.520	22,489,000
2023-03-23	0.520	0.530	0.510	0.530	0.530	2,114,000
2023-03-22	0.520	0.530	0.520	0.520	0.520	4,083,000
2023-03-21	0.520	0.530	0.510	0.520	0.520	4,884,000
2023-03-20	0.520	0.530	0.510	0.520	0.520	3,459,000
2023-03-17	0.520	0.530	0.510	0.520	0.520	1,876,000
2023-03-16	0.530	0.550	0.510	0.520	0.520	16,370,000
2023-03-15	0.540	0.550	0.530	0.530	0.530	15,195,000
2023-03-14	0.540	0.550	0.530	0.540	0.540	3,874,000
2023-03-13	0.540	0.550	0.530	0.540	0.540	6,625,000
2023-03-10	0.550	0.550	0.530	0.540	0.540	5,976,000
2023-03-09	0.520	0.550	0.510	0.540	0.540	17,992,000
2023-03-08	0.520	0.530	0.500	0.510	0.510	2,650,000
2023-03-07	0.530	0.530	0.510	0.520	0.520	2,766,000
2023-03-06	0.520	0.530	0.510	0.530	0.530	7,414,000
2023-03-03	0.530	0.530	0.510	0.520	0.520	13,705,000
2023-03-02	0.530	0.540	0.510	0.520	0.520	6,713,000
2023-03-01	0.530	0.530	0.510	0.530	0.530	7,249,000
2023-02-28	0.530	0.530	0.520	0.520	0.520	4,759,000
2023-02-27	0.530	0.540	0.520	0.520	0.520	7,201,000
2023-02-24	0.530	0.540	0.520	0.530	0.530	6,130,000
2023-02-23	0.530	0.540	0.520	0.530	0.530	14,999,000

← NewerPage 15 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.