China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.415	0.420	0.410	0.420	0.420	1,771,000
2026-04-28	0.430	0.445	0.415	0.415	0.415	4,172,000
2026-04-27	0.430	0.435	0.415	0.430	0.430	3,289,000
2026-04-24	0.435	0.455	0.425	0.430	0.430	7,514,000
2026-04-23	0.460	0.460	0.420	0.430	0.430	9,026,000
2026-04-22	0.445	0.460	0.435	0.455	0.455	8,874,000
2026-04-21	0.440	0.450	0.415	0.445	0.445	10,973,000
2026-04-20	0.470	0.485	0.445	0.445	0.445	6,363,000
2026-04-17	0.530	0.550	0.460	0.470	0.470	8,680,000
2026-04-16	0.480	0.495	0.460	0.480	0.480	9,306,000
2026-04-15	0.450	0.500	0.445	0.470	0.470	9,949,000
2026-04-14	0.455	0.455	0.420	0.445	0.445	8,336,000
2026-04-13	0.455	0.455	0.430	0.440	0.440	2,981,000
2026-04-10	0.450	0.460	0.425	0.450	0.450	7,144,000
2026-04-09	0.470	0.470	0.450	0.455	0.455	2,882,000
2026-04-08	0.475	0.475	0.460	0.470	0.470	3,715,000
2026-04-02	0.470	0.475	0.455	0.470	0.470	2,439,000
2026-04-01	0.465	0.475	0.460	0.465	0.465	1,905,000
2026-03-31	0.485	0.490	0.450	0.465	0.465	4,486,000
2026-03-30	0.480	0.490	0.470	0.485	0.485	4,941,000
2026-03-27	0.465	0.480	0.460	0.480	0.480	5,288,000
2026-03-26	0.475	0.480	0.455	0.470	0.470	3,742,000
2026-03-25	0.470	0.480	0.465	0.475	0.475	5,153,000
2026-03-24	0.450	0.470	0.445	0.470	0.470	4,903,000
2026-03-23	0.465	0.475	0.440	0.445	0.445	5,301,000
2026-03-20	0.480	0.480	0.460	0.470	0.470	4,421,000
2026-03-19	0.475	0.480	0.465	0.470	0.470	2,197,000
2026-03-18	0.470	0.480	0.460	0.470	0.470	1,995,000
2026-03-17	0.465	0.475	0.445	0.460	0.460	3,480,000
2026-03-16	0.470	0.470	0.450	0.455	0.455	5,214,000
2026-03-13	0.480	0.500	0.455	0.460	0.460	10,019,000
2026-03-12	0.470	0.480	0.455	0.480	0.480	3,076,000
2026-03-11	0.510	0.510	0.430	0.470	0.470	26,286,000
2026-03-10	0.510	0.510	0.490	0.510	0.510	3,451,000
2026-03-09	0.530	0.540	0.485	0.510	0.510	8,387,000
2026-03-06	0.520	0.530	0.510	0.530	0.530	2,177,000
2026-03-05	0.510	0.520	0.500	0.520	0.520	932,000
2026-03-04	0.510	0.520	0.500	0.510	0.510	1,995,000
2026-03-03	0.510	0.520	0.485	0.510	0.510	6,533,000
2026-03-02	0.530	0.540	0.500	0.510	0.510	4,344,000
2026-02-27	0.520	0.550	0.520	0.540	0.540	3,903,000
2026-02-26	0.500	0.530	0.500	0.520	0.520	2,146,000
2026-02-25	0.530	0.550	0.485	0.500	0.500	6,738,000
2026-02-24	0.490	0.540	0.480	0.530	0.530	6,335,000
2026-02-23	0.540	0.550	0.475	0.490	0.490	11,795,000
2026-02-20	0.660	0.670	0.480	0.530	0.530	32,830,000
2026-02-16	0.650	0.660	0.640	0.660	0.660	951,000
2026-02-13	0.660	0.670	0.630	0.650	0.650	5,932,000
2026-02-12	0.660	0.690	0.640	0.660	0.660	5,362,000
2026-02-11	0.680	0.680	0.650	0.670	0.670	4,889,000
2026-02-10	0.690	0.700	0.660	0.680	0.680	9,553,000
2026-02-09	0.650	0.730	0.650	0.690	0.690	21,855,000
2026-02-06	0.670	0.670	0.620	0.650	0.650	9,681,000
2026-02-05	0.690	0.710	0.650	0.670	0.670	10,864,000
2026-02-04	0.690	0.700	0.670	0.690	0.690	4,329,000
2026-02-03	0.680	0.700	0.670	0.690	0.690	3,593,000
2026-02-02	0.650	0.690	0.650	0.680	0.680	5,363,000
2026-01-30	0.650	0.660	0.650	0.660	0.660	2,171,000
2026-01-29	0.670	0.670	0.640	0.650	0.650	5,534,000
2026-01-28	0.670	0.680	0.660	0.670	0.670	4,077,000

← NewerPage 3 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.