China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.560	0.580	0.550	0.570	0.570	34,611,000
2022-08-25	0.550	0.560	0.550	0.560	0.560	3,502,000
2022-08-24	0.550	0.560	0.530	0.560	0.560	10,143,000
2022-08-23	0.540	0.550	0.530	0.540	0.540	15,804,000
2022-08-22	0.550	0.550	0.530	0.540	0.540	10,965,000
2022-08-19	0.540	0.550	0.530	0.540	0.540	12,593,000
2022-08-18	0.540	0.550	0.530	0.540	0.540	9,717,000
2022-08-17	0.560	0.560	0.540	0.540	0.540	14,129,000
2022-08-16	0.560	0.570	0.550	0.560	0.560	14,041,000
2022-08-15	0.560	0.560	0.540	0.560	0.560	18,861,000
2022-08-12	0.550	0.560	0.540	0.560	0.560	6,593,000
2022-08-11	0.550	0.560	0.540	0.550	0.550	9,699,000
2022-08-10	0.570	0.580	0.540	0.550	0.550	8,670,000
2022-08-09	0.580	0.590	0.570	0.570	0.570	6,883,000
2022-08-08	0.580	0.590	0.570	0.580	0.580	7,054,000
2022-08-05	0.590	0.600	0.580	0.580	0.580	12,713,000
2022-08-04	0.570	0.590	0.570	0.580	0.580	9,063,000
2022-08-03	0.580	0.580	0.560	0.570	0.570	7,328,000
2022-08-02	0.590	0.590	0.550	0.570	0.570	19,455,000
2022-08-01	0.580	0.590	0.570	0.590	0.590	16,949,000
2022-07-29	0.570	0.580	0.560	0.580	0.580	13,884,000
2022-07-28	0.560	0.570	0.540	0.560	0.560	13,345,000
2022-07-27	0.560	0.570	0.550	0.560	0.560	20,134,000
2022-07-26	0.540	0.560	0.530	0.560	0.560	7,135,000
2022-07-25	0.540	0.540	0.530	0.540	0.540	7,497,000
2022-07-22	0.560	0.560	0.530	0.540	0.540	15,866,000
2022-07-21	0.570	0.570	0.540	0.550	0.550	10,391,000
2022-07-20	0.620	0.620	0.570	0.570	0.570	20,124,000
2022-07-19	0.610	0.620	0.600	0.620	0.620	10,991,000
2022-07-18	0.600	0.620	0.590	0.610	0.610	18,518,000
2022-07-15	0.630	0.650	0.590	0.600	0.600	26,258,000
2022-07-14	0.620	0.660	0.620	0.630	0.630	34,341,000
2022-07-13	0.610	0.630	0.600	0.620	0.620	23,422,000
2022-07-12	0.590	0.630	0.580	0.600	0.600	30,791,000
2022-07-11	0.580	0.590	0.570	0.590	0.590	22,325,000
2022-07-08	0.570	0.580	0.560	0.580	0.580	14,017,000
2022-07-07	0.560	0.570	0.550	0.570	0.570	25,642,000
2022-07-06	0.550	0.560	0.540	0.560	0.560	12,228,000
2022-07-05	0.550	0.550	0.530	0.540	0.540	10,966,000
2022-07-04	0.550	0.550	0.530	0.540	0.540	7,467,000
2022-06-30	0.550	0.550	0.530	0.540	0.540	5,709,000
2022-06-29	0.560	0.560	0.540	0.550	0.550	8,622,000
2022-06-28	0.550	0.560	0.540	0.550	0.550	17,365,000
2022-06-27	0.560	0.560	0.540	0.550	0.550	9,886,000
2022-06-24	0.550	0.560	0.550	0.550	0.550	12,352,000
2022-06-23	0.550	0.560	0.540	0.550	0.550	14,377,000
2022-06-22	0.560	0.560	0.540	0.550	0.550	8,964,000
2022-06-21	0.550	0.560	0.550	0.560	0.560	12,812,000
2022-06-20	0.560	0.560	0.540	0.550	0.550	9,495,000
2022-06-17	0.550	0.560	0.540	0.560	0.560	25,651,000
2022-06-16	0.540	0.560	0.540	0.550	0.550	12,237,000
2022-06-15	0.560	0.570	0.540	0.540	0.540	13,522,000
2022-06-14	0.570	0.580	0.560	0.570	0.570	19,728,000
2022-06-13	0.580	0.580	0.560	0.580	0.580	10,199,000
2022-06-10	0.560	0.580	0.560	0.580	0.580	10,739,000
2022-06-09	0.550	0.590	0.550	0.560	0.560	28,904,000
2022-06-08	0.560	0.570	0.540	0.550	0.550	11,245,000
2022-06-07	0.580	0.580	0.550	0.570	0.570	10,701,000
2022-06-06	0.580	0.580	0.560	0.580	0.580	8,011,000
2022-06-02	0.570	0.580	0.570	0.570	0.570	17,117,000

← NewerPage 18 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.