China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.510	0.510	0.490	0.500	0.500	13,061,000
2022-11-21	0.510	0.520	0.500	0.510	0.510	3,126,000
2022-11-18	0.520	0.520	0.500	0.510	0.510	13,465,000
2022-11-17	0.510	0.520	0.500	0.520	0.520	21,563,000
2022-11-16	0.520	0.520	0.510	0.510	0.510	17,457,000
2022-11-15	0.530	0.530	0.510	0.520	0.520	7,947,000
2022-11-14	0.540	0.540	0.520	0.520	0.520	4,410,000
2022-11-11	0.530	0.550	0.530	0.540	0.540	4,177,000
2022-11-10	0.540	0.540	0.520	0.530	0.530	3,190,000
2022-11-09	0.550	0.560	0.530	0.540	0.540	12,151,000
2022-11-08	0.540	0.550	0.540	0.540	0.540	5,898,000
2022-11-07	0.540	0.540	0.520	0.530	0.530	7,284,000
2022-11-04	0.530	0.540	0.520	0.540	0.540	6,679,000
2022-11-03	0.550	0.550	0.530	0.530	0.530	6,647,000
2022-11-02	0.540	0.550	0.520	0.550	0.550	11,781,000
2022-11-01	0.520	0.540	0.520	0.540	0.540	12,091,000
2022-10-31	0.520	0.530	0.510	0.520	0.520	14,643,000
2022-10-28	0.530	0.530	0.500	0.510	0.510	25,357,000
2022-10-27	0.520	0.530	0.520	0.520	0.520	2,040,000
2022-10-26	0.530	0.530	0.520	0.520	0.520	2,751,000
2022-10-25	0.510	0.530	0.500	0.520	0.520	11,075,000
2022-10-24	0.520	0.530	0.500	0.510	0.510	15,424,000
2022-10-21	0.520	0.530	0.510	0.520	0.520	7,263,000
2022-10-20	0.530	0.530	0.500	0.520	0.520	12,596,000
2022-10-19	0.530	0.540	0.520	0.520	0.520	16,327,000
2022-10-18	0.530	0.540	0.520	0.530	0.530	3,927,000
2022-10-17	0.550	0.550	0.520	0.530	0.530	8,265,000
2022-10-14	0.540	0.560	0.530	0.550	0.550	7,950,000
2022-10-13	0.540	0.550	0.530	0.540	0.540	4,149,000
2022-10-12	0.580	0.580	0.530	0.530	0.530	9,379,000
2022-10-11	0.600	0.610	0.570	0.570	0.570	11,005,000
2022-10-10	0.590	0.600	0.580	0.600	0.600	22,452,000
2022-10-07	0.570	0.590	0.570	0.590	0.590	24,468,000
2022-10-06	0.530	0.570	0.530	0.570	0.570	26,158,000
2022-10-05	0.520	0.530	0.510	0.530	0.530	23,849,000
2022-10-03	0.520	0.530	0.495	0.520	0.520	7,007,000
2022-09-30	0.530	0.530	0.500	0.520	0.520	15,384,000
2022-09-29	0.530	0.530	0.510	0.530	0.530	7,034,000
2022-09-28	0.530	0.540	0.520	0.520	0.520	6,030,000
2022-09-27	0.520	0.540	0.500	0.530	0.530	17,176,000
2022-09-26	0.540	0.540	0.520	0.520	0.520	6,674,000
2022-09-23	0.530	0.540	0.520	0.530	0.530	7,443,000
2022-09-22	0.540	0.540	0.520	0.530	0.530	7,202,000
2022-09-21	0.550	0.560	0.530	0.540	0.540	15,044,000
2022-09-20	0.540	0.560	0.530	0.560	0.560	12,985,000
2022-09-19	0.550	0.560	0.520	0.530	0.530	7,232,000
2022-09-16	0.560	0.560	0.540	0.550	0.550	17,382,000
2022-09-15	0.560	0.560	0.550	0.550	0.550	20,046,000
2022-09-14	0.550	0.560	0.540	0.560	0.560	13,648,000
2022-09-13	0.560	0.560	0.550	0.560	0.560	3,973,000
2022-09-09	0.560	0.560	0.540	0.560	0.560	11,185,000
2022-09-08	0.550	0.570	0.550	0.550	0.550	12,942,000
2022-09-07	0.530	0.560	0.530	0.550	0.550	20,771,000
2022-09-06	0.540	0.540	0.520	0.520	0.520	13,454,000
2022-09-05	0.530	0.540	0.520	0.530	0.530	13,382,000
2022-09-02	0.540	0.540	0.530	0.530	0.530	8,568,000
2022-09-01	0.530	0.540	0.530	0.530	0.530	5,923,000
2022-08-31	0.540	0.540	0.520	0.540	0.540	12,821,000
2022-08-30	0.540	0.550	0.530	0.540	0.540	4,628,000
2022-08-29	0.570	0.580	0.530	0.540	0.540	19,427,000

← NewerPage 17 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.