China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.630	0.640	0.610	0.630	0.630	25,053,000
2021-12-01	0.590	0.630	0.590	0.620	0.620	29,616,000
2021-11-30	0.590	0.600	0.580	0.590	0.590	17,534,000
2021-11-29	0.590	0.600	0.580	0.580	0.580	19,033,000
2021-11-26	0.590	0.600	0.580	0.600	0.600	12,816,000
2021-11-25	0.600	0.610	0.580	0.600	0.600	19,470,000
2021-11-24	0.590	0.600	0.580	0.600	0.600	14,876,000
2021-11-23	0.590	0.600	0.580	0.590	0.590	9,223,000
2021-11-22	0.590	0.600	0.580	0.590	0.590	6,922,000
2021-11-19	0.590	0.610	0.590	0.590	0.590	12,189,000
2021-11-18	0.590	0.600	0.580	0.600	0.600	6,026,000
2021-11-17	0.600	0.610	0.590	0.590	0.590	14,015,000
2021-11-16	0.620	0.620	0.590	0.600	0.600	10,524,000
2021-11-15	0.610	0.640	0.610	0.610	0.610	24,145,000
2021-11-12	0.610	0.630	0.600	0.620	0.620	18,150,000
2021-11-11	0.590	0.610	0.590	0.610	0.610	15,810,000
2021-11-10	0.600	0.610	0.590	0.600	0.600	17,540,000
2021-11-09	0.600	0.630	0.590	0.600	0.600	31,993,000
2021-11-08	0.600	0.610	0.590	0.600	0.600	9,374,000
2021-11-05	0.600	0.610	0.590	0.600	0.600	15,840,000
2021-11-04	0.610	0.610	0.600	0.610	0.610	14,415,000
2021-11-03	0.600	0.610	0.590	0.600	0.600	13,943,000
2021-11-02	0.620	0.630	0.600	0.610	0.610	10,350,000
2021-11-01	0.640	0.650	0.600	0.620	0.620	32,759,000
2021-10-29	0.650	0.670	0.630	0.650	0.650	34,099,000
2021-10-28	0.670	0.680	0.640	0.640	0.640	27,885,000
2021-10-27	0.670	0.680	0.660	0.670	0.670	31,751,000
2021-10-26	0.660	0.680	0.650	0.660	0.660	23,502,000
2021-10-25	0.650	0.670	0.640	0.660	0.660	38,909,000
2021-10-22	0.630	0.660	0.620	0.650	0.650	37,131,000
2021-10-21	0.630	0.640	0.610	0.630	0.630	20,367,000
2021-10-20	0.620	0.630	0.610	0.630	0.630	25,400,000
2021-10-19	0.600	0.630	0.590	0.620	0.620	43,188,000
2021-10-18	0.610	0.640	0.580	0.590	0.590	32,365,000

← NewerPage 21 of 21 · 1,234 trading days

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.