China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.580	0.580	0.560	0.570	0.570	8,900,000
2022-05-31	0.580	0.590	0.560	0.580	0.580	26,206,000
2022-05-30	0.560	0.590	0.560	0.580	0.580	16,111,000
2022-05-27	0.570	0.580	0.560	0.570	0.570	15,080,000
2022-05-26	0.580	0.600	0.550	0.570	0.570	40,078,000
2022-05-25	0.510	0.580	0.495	0.580	0.580	26,712,000
2022-05-24	0.530	0.530	0.360	0.510	0.510	39,002,000
2022-05-23	0.520	0.530	0.520	0.530	0.530	6,020,000
2022-05-20	0.520	0.530	0.510	0.520	0.520	11,437,000
2022-05-19	0.510	0.520	0.500	0.520	0.520	9,831,000
2022-05-18	0.520	0.520	0.500	0.510	0.510	9,655,000
2022-05-17	0.530	0.530	0.500	0.520	0.520	23,920,000
2022-05-16	0.540	0.540	0.510	0.520	0.520	7,817,000
2022-05-13	0.530	0.540	0.520	0.530	0.530	7,583,000
2022-05-12	0.540	0.550	0.530	0.530	0.530	17,989,000
2022-05-11	0.540	0.550	0.530	0.540	0.540	3,324,000
2022-05-10	0.540	0.550	0.530	0.540	0.540	17,114,000
2022-05-06	0.540	0.550	0.530	0.540	0.540	12,014,000
2022-05-05	0.560	0.560	0.530	0.540	0.540	14,518,000
2022-05-04	0.560	0.570	0.550	0.550	0.550	14,854,000
2022-05-03	0.550	0.560	0.550	0.550	0.550	12,935,000
2022-04-29	0.560	0.570	0.550	0.550	0.550	35,818,000
2022-04-28	0.550	0.570	0.550	0.560	0.560	18,015,000
2022-04-27	0.550	0.560	0.530	0.550	0.550	17,746,000
2022-04-26	0.550	0.560	0.550	0.560	0.560	7,928,000
2022-04-25	0.560	0.570	0.540	0.550	0.550	8,949,000
2022-04-22	0.570	0.570	0.550	0.560	0.560	9,294,000
2022-04-21	0.570	0.580	0.560	0.570	0.570	5,008,000
2022-04-20	0.570	0.580	0.560	0.570	0.570	12,366,000
2022-04-19	0.580	0.580	0.560	0.570	0.570	4,529,000
2022-04-14	0.580	0.590	0.570	0.580	0.580	7,217,000
2022-04-13	0.570	0.580	0.570	0.580	0.580	2,658,000
2022-04-12	0.570	0.580	0.560	0.570	0.570	11,520,000
2022-04-11	0.600	0.600	0.570	0.570	0.570	8,452,000
2022-04-08	0.620	0.630	0.590	0.600	0.600	23,178,000
2022-04-07	0.610	0.620	0.600	0.620	0.620	8,653,000
2022-04-06	0.620	0.630	0.600	0.610	0.610	16,036,000
2022-04-04	0.590	0.620	0.590	0.620	0.620	25,474,000
2022-04-01	0.580	0.590	0.570	0.590	0.590	15,076,000
2022-03-31	0.580	0.590	0.570	0.580	0.580	7,978,000
2022-03-30	0.590	0.590	0.570	0.580	0.580	9,816,000
2022-03-29	0.590	0.590	0.580	0.590	0.590	11,184,000
2022-03-28	0.610	0.620	0.580	0.600	0.600	25,634,000
2022-03-25	0.600	0.620	0.590	0.610	0.610	80,262,000
2022-03-24	0.580	0.600	0.570	0.600	0.600	24,531,000
2022-03-23	0.600	0.600	0.570	0.580	0.580	13,964,000
2022-03-22	0.610	0.620	0.590	0.600	0.600	15,668,000
2022-03-21	0.600	0.610	0.590	0.610	0.610	14,446,000
2022-03-18	0.600	0.610	0.580	0.590	0.590	19,677,000
2022-03-17	0.610	0.630	0.590	0.610	0.610	34,967,000
2022-03-16	0.590	0.620	0.580	0.590	0.590	20,273,000
2022-03-15	0.640	0.640	0.570	0.590	0.590	29,160,000
2022-03-14	0.610	0.670	0.600	0.640	0.640	36,432,000
2022-03-11	0.570	0.620	0.570	0.610	0.610	45,231,000
2022-03-10	0.540	0.570	0.540	0.570	0.570	24,954,000
2022-03-09	0.530	0.540	0.520	0.530	0.530	36,296,000
2022-03-08	0.550	0.550	0.530	0.530	0.530	9,137,000
2022-03-07	0.550	0.550	0.520	0.540	0.540	21,260,000
2022-03-04	0.550	0.560	0.540	0.550	0.550	19,823,000
2022-03-03	0.570	0.570	0.550	0.550	0.550	11,337,000

← NewerPage 19 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.