China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.300	0.310	0.295	0.305	0.305	2,126,000
2026-07-27	0.305	0.310	0.295	0.295	0.295	7,958,000
2026-07-24	0.300	0.310	0.295	0.300	0.300	1,938,000
2026-07-23	0.310	0.315	0.295	0.300	0.300	470,000
2026-07-22	0.310	0.325	0.295	0.305	0.305	4,954,000
2026-07-21	0.300	0.310	0.290	0.310	0.310	2,206,000
2026-07-20	0.300	0.310	0.295	0.295	0.295	5,000,000
2026-07-17	0.320	0.330	0.300	0.300	0.300	1,904,000
2026-07-16	0.340	0.345	0.315	0.320	0.320	4,603,000
2026-07-15	0.335	0.345	0.310	0.325	0.325	1,844,000
2026-07-14	0.305	0.350	0.305	0.325	0.325	5,583,000
2026-07-13	0.320	0.320	0.310	0.310	0.310	502,000
2026-07-10	0.335	0.335	0.310	0.320	0.320	815,000
2026-07-09	0.325	0.330	0.320	0.330	0.330	5,537,000
2026-07-08	0.330	0.330	0.320	0.325	0.325	909,000
2026-07-07	0.320	0.330	0.315	0.325	0.325	4,000,000
2026-07-06	0.330	0.330	0.315	0.320	0.320	1,031,000
2026-07-03	0.315	0.325	0.310	0.320	0.320	1,815,000
2026-07-02	0.320	0.330	0.310	0.315	0.315	1,504,000
2026-06-30	0.325	0.340	0.315	0.320	0.320	1,501,000
2026-06-29	0.335	0.340	0.320	0.320	0.320	922,000
2026-06-26	0.345	0.345	0.325	0.330	0.330	816,000
2026-06-25	0.340	0.340	0.325	0.335	0.335	1,855,000
2026-06-24	0.340	0.355	0.325	0.325	0.325	2,538,000
2026-06-23	0.345	0.355	0.330	0.340	0.340	7,631,000
2026-06-22	0.330	0.345	0.325	0.340	0.340	11,277,000
2026-06-18	0.310	0.325	0.300	0.325	0.325	11,973,000
2026-06-17	0.310	0.315	0.300	0.305	0.305	2,143,000
2026-06-16	0.310	0.320	0.305	0.305	0.305	2,240,000
2026-06-15	0.320	0.330	0.310	0.310	0.310	4,691,000
2026-06-12	0.320	0.330	0.310	0.320	0.320	1,647,000
2026-06-11	0.345	0.345	0.315	0.325	0.325	8,633,000
2026-06-10	0.355	0.355	0.330	0.345	0.345	721,000
2026-06-09	0.345	0.350	0.335	0.345	0.345	3,038,000
2026-06-08	0.380	0.380	0.340	0.345	0.345	3,693,000
2026-06-05	0.375	0.375	0.350	0.360	0.360	5,679,000
2026-06-04	0.375	0.375	0.365	0.370	0.370	905,000
2026-06-03	0.365	0.375	0.360	0.365	0.365	5,568,000
2026-06-02	0.350	0.370	0.350	0.360	0.360	12,127,000
2026-06-01	0.340	0.360	0.335	0.350	0.350	7,663,000
2026-05-29	0.325	0.340	0.320	0.330	0.330	7,724,000
2026-05-28	0.325	0.325	0.310	0.320	0.320	4,523,000
2026-05-27	0.330	0.330	0.310	0.320	0.320	3,846,000
2026-05-26	0.300	0.315	0.250	0.310	0.310	9,422,000
2026-05-22	0.320	0.320	0.290	0.305	0.305	6,335,000
2026-05-21	0.330	0.340	0.315	0.320	0.320	1,690,000
2026-05-20	0.370	0.370	0.330	0.330	0.330	1,119,000
2026-05-19	0.335	0.350	0.325	0.335	0.335	4,300,000
2026-05-18	0.360	0.370	0.320	0.335	0.335	3,388,000
2026-05-15	0.380	0.380	0.355	0.360	0.360	2,598,000
2026-05-14	0.395	0.395	0.360	0.380	0.380	5,541,000
2026-05-13	0.395	0.410	0.390	0.395	0.395	3,284,000
2026-05-12	0.410	0.410	0.395	0.395	0.395	1,239,000
2026-05-11	0.395	0.415	0.390	0.410	0.410	2,804,000
2026-05-08	0.415	0.415	0.395	0.395	0.395	2,230,000
2026-05-07	0.400	0.415	0.385	0.415	0.415	5,993,000
2026-05-06	0.425	0.430	0.400	0.400	0.400	3,187,000
2026-05-05	0.410	0.425	0.400	0.425	0.425	5,040,000
2026-05-04	0.420	0.425	0.395	0.410	0.410	2,631,000
2026-04-30	0.420	0.420	0.415	0.420	0.420	727,000

← NewerPage 2 of 21 · 1,233 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.