China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.560	0.570	0.560	0.570	0.570	13,514,000
2022-03-01	0.560	0.570	0.550	0.560	0.560	8,860,000
2022-02-28	0.560	0.560	0.540	0.560	0.560	15,585,000
2022-02-25	0.550	0.570	0.550	0.560	0.560	13,966,000
2022-02-24	0.550	0.560	0.530	0.540	0.540	26,234,000
2022-02-23	0.540	0.560	0.520	0.550	0.550	30,557,000
2022-02-22	0.550	0.550	0.530	0.530	0.530	5,593,000
2022-02-21	0.550	0.560	0.540	0.550	0.550	11,965,000
2022-02-18	0.560	0.570	0.540	0.550	0.550	6,459,000
2022-02-17	0.560	0.570	0.550	0.560	0.560	14,647,000
2022-02-16	0.560	0.570	0.550	0.560	0.560	12,589,000
2022-02-15	0.570	0.570	0.540	0.560	0.560	28,473,000
2022-02-14	0.570	0.570	0.550	0.570	0.570	3,633,000
2022-02-11	0.600	0.610	0.560	0.570	0.570	18,891,000
2022-02-10	0.610	0.620	0.590	0.600	0.600	19,726,000
2022-02-09	0.590	0.610	0.590	0.610	0.610	14,929,000
2022-02-08	0.570	0.590	0.570	0.590	0.590	15,892,000
2022-02-07	0.550	0.570	0.540	0.570	0.570	15,927,000
2022-02-04	0.540	0.550	0.540	0.550	0.550	13,788,000
2022-01-31	0.550	0.550	0.540	0.540	0.540	11,297,000
2022-01-28	0.540	0.550	0.530	0.550	0.550	18,754,000
2022-01-27	0.540	0.550	0.530	0.540	0.540	19,214,000
2022-01-26	0.540	0.550	0.530	0.550	0.550	20,799,000
2022-01-25	0.550	0.560	0.530	0.540	0.540	19,534,000
2022-01-24	0.550	0.560	0.540	0.550	0.550	19,052,000
2022-01-21	0.550	0.560	0.540	0.550	0.550	13,810,000
2022-01-20	0.550	0.560	0.540	0.550	0.550	17,471,000
2022-01-19	0.560	0.570	0.550	0.550	0.550	11,841,000
2022-01-18	0.560	0.570	0.550	0.560	0.560	6,784,000
2022-01-17	0.560	0.570	0.550	0.560	0.560	13,451,000
2022-01-14	0.580	0.590	0.560	0.560	0.560	13,377,000
2022-01-13	0.580	0.590	0.570	0.580	0.580	26,834,000
2022-01-12	0.590	0.600	0.570	0.580	0.580	28,912,000
2022-01-11	0.600	0.620	0.580	0.590	0.590	52,273,000
2022-01-10	0.580	0.600	0.570	0.590	0.590	26,890,000
2022-01-07	0.590	0.590	0.580	0.580	0.580	7,905,000
2022-01-06	0.590	0.600	0.580	0.590	0.590	15,996,000
2022-01-05	0.620	0.630	0.590	0.590	0.590	32,263,000
2022-01-04	0.610	0.630	0.600	0.610	0.610	35,465,000
2022-01-03	0.590	0.610	0.580	0.610	0.610	21,257,000
2021-12-31	0.600	0.610	0.590	0.590	0.590	15,648,000
2021-12-30	0.610	0.610	0.590	0.600	0.600	17,029,000
2021-12-29	0.610	0.620	0.600	0.610	0.610	23,085,000
2021-12-28	0.600	0.620	0.590	0.610	0.610	21,485,000
2021-12-24	0.590	0.600	0.580	0.590	0.590	5,471,000
2021-12-23	0.610	0.620	0.580	0.590	0.590	30,645,000
2021-12-22	0.610	0.620	0.590	0.620	0.620	24,351,000
2021-12-21	0.620	0.630	0.600	0.610	0.610	45,970,000
2021-12-20	0.610	0.630	0.590	0.620	0.620	26,010,000
2021-12-17	0.620	0.630	0.600	0.610	0.610	23,759,000
2021-12-16	0.600	0.630	0.590	0.620	0.620	31,988,000
2021-12-15	0.580	0.600	0.570	0.600	0.600	63,335,000
2021-12-14	0.570	0.580	0.560	0.580	0.580	9,200,000
2021-12-13	0.580	0.580	0.560	0.570	0.570	8,541,000
2021-12-10	0.570	0.580	0.560	0.570	0.570	19,013,000
2021-12-09	0.580	0.590	0.560	0.580	0.580	12,745,000
2021-12-08	0.580	0.590	0.580	0.580	0.580	10,387,000
2021-12-07	0.590	0.600	0.580	0.580	0.580	13,061,000
2021-12-06	0.610	0.610	0.580	0.590	0.590	19,533,000
2021-12-03	0.630	0.640	0.610	0.610	0.610	12,734,000

← NewerPage 20 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.