China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.530	0.540	0.520	0.530	0.530	12,444,000
2023-02-21	0.530	0.540	0.520	0.530	0.530	655,000
2023-02-20	0.530	0.540	0.530	0.530	0.530	8,078,000
2023-02-17	0.540	0.540	0.520	0.530	0.530	23,371,000
2023-02-16	0.540	0.540	0.510	0.540	0.540	11,817,000
2023-02-15	0.540	0.550	0.530	0.540	0.540	863,000
2023-02-14	0.540	0.550	0.540	0.540	0.540	4,129,000
2023-02-13	0.530	0.540	0.520	0.540	0.540	10,678,000
2023-02-10	0.530	0.540	0.520	0.530	0.530	5,031,000
2023-02-09	0.540	0.540	0.530	0.530	0.530	4,405,000
2023-02-08	0.550	0.550	0.530	0.530	0.530	7,036,000
2023-02-07	0.540	0.550	0.530	0.540	0.540	4,800,000
2023-02-06	0.540	0.550	0.530	0.540	0.540	13,800,000
2023-02-03	0.540	0.550	0.530	0.540	0.540	15,161,000
2023-02-02	0.540	0.550	0.530	0.550	0.550	15,544,000
2023-02-01	0.520	0.540	0.510	0.530	0.530	7,068,000
2023-01-31	0.530	0.540	0.510	0.520	0.520	5,366,000
2023-01-30	0.550	0.550	0.530	0.530	0.530	7,680,000
2023-01-27	0.550	0.550	0.530	0.540	0.540	5,920,000
2023-01-26	0.560	0.560	0.530	0.540	0.540	12,355,000
2023-01-20	0.550	0.560	0.540	0.560	0.560	6,137,000
2023-01-19	0.550	0.560	0.540	0.550	0.550	14,441,000
2023-01-18	0.550	0.560	0.540	0.550	0.550	24,398,000
2023-01-17	0.550	0.560	0.540	0.550	0.550	8,356,000
2023-01-16	0.540	0.560	0.540	0.550	0.550	18,893,000
2023-01-13	0.550	0.550	0.530	0.550	0.550	19,898,000
2023-01-12	0.550	0.550	0.530	0.540	0.540	13,767,000
2023-01-11	0.550	0.560	0.530	0.550	0.550	17,804,000
2023-01-10	0.540	0.560	0.540	0.550	0.550	11,572,000
2023-01-09	0.540	0.550	0.530	0.540	0.540	9,980,000
2023-01-06	0.560	0.560	0.530	0.540	0.540	5,703,000
2023-01-05	0.540	0.560	0.520	0.560	0.560	9,061,000
2023-01-04	0.540	0.550	0.530	0.540	0.540	13,353,000
2023-01-03	0.530	0.580	0.520	0.540	0.540	20,363,000
2022-12-30	0.510	0.530	0.510	0.530	0.530	8,524,000
2022-12-29	0.510	0.520	0.500	0.510	0.510	18,945,000
2022-12-28	0.560	0.560	0.510	0.510	0.510	10,188,000
2022-12-23	0.560	0.570	0.540	0.550	0.550	4,895,000
2022-12-22	0.570	0.570	0.550	0.560	0.560	7,737,000
2022-12-21	0.560	0.580	0.560	0.570	0.570	8,518,000
2022-12-20	0.570	0.580	0.560	0.560	0.560	11,159,000
2022-12-19	0.570	0.570	0.560	0.570	0.570	12,411,000
2022-12-16	0.560	0.570	0.550	0.570	0.570	13,153,000
2022-12-15	0.570	0.570	0.560	0.560	0.560	13,204,000
2022-12-14	0.570	0.570	0.550	0.560	0.560	8,232,000
2022-12-13	0.560	0.570	0.550	0.570	0.570	8,800,000
2022-12-12	0.560	0.570	0.550	0.550	0.550	14,775,000
2022-12-09	0.560	0.580	0.550	0.560	0.560	19,595,000
2022-12-08	0.560	0.580	0.550	0.560	0.560	13,256,000
2022-12-07	0.540	0.580	0.530	0.560	0.560	37,395,000
2022-12-06	0.530	0.540	0.520	0.540	0.540	10,306,000
2022-12-05	0.530	0.540	0.520	0.540	0.540	8,078,000
2022-12-02	0.530	0.540	0.530	0.530	0.530	10,121,000
2022-12-01	0.520	0.530	0.520	0.530	0.530	13,635,000
2022-11-30	0.520	0.520	0.510	0.520	0.520	12,349,000
2022-11-29	0.500	0.520	0.500	0.520	0.520	6,616,000
2022-11-28	0.520	0.520	0.500	0.500	0.500	3,994,000
2022-11-25	0.510	0.520	0.510	0.510	0.510	7,864,000
2022-11-24	0.520	0.520	0.510	0.510	0.510	3,148,000
2022-11-23	0.500	0.520	0.500	0.520	0.520	7,783,000

← NewerPage 16 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.