China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.680	0.680	0.660	0.680	0.680	4,147,000
2026-01-26	0.690	0.690	0.660	0.680	0.680	5,180,000
2026-01-23	0.700	0.700	0.680	0.690	0.690	4,155,000
2026-01-22	0.710	0.710	0.680	0.690	0.690	3,354,000
2026-01-21	0.710	0.730	0.690	0.700	0.700	3,545,000
2026-01-20	0.720	0.720	0.690	0.710	0.710	6,184,000
2026-01-19	0.700	0.720	0.700	0.710	0.710	6,092,000
2026-01-16	0.690	0.700	0.670	0.700	0.700	5,055,000
2026-01-15	0.670	0.690	0.660	0.690	0.690	5,119,000
2026-01-14	0.690	0.700	0.660	0.670	0.670	6,489,000
2026-01-13	0.700	0.700	0.680	0.690	0.690	4,281,000
2026-01-12	0.720	0.720	0.690	0.700	0.700	4,768,000
2026-01-09	0.720	0.730	0.690	0.720	0.720	14,483,000
2026-01-08	0.730	0.750	0.700	0.720	0.720	8,272,000
2026-01-07	0.710	0.780	0.710	0.730	0.730	22,309,000
2026-01-06	0.720	0.720	0.690	0.710	0.710	11,758,000
2026-01-05	0.690	0.740	0.680	0.720	0.720	16,115,000
2026-01-02	0.680	0.700	0.670	0.690	0.690	9,138,000
2025-12-31	0.670	0.680	0.660	0.680	0.680	3,029,000
2025-12-30	0.680	0.680	0.660	0.670	0.670	7,209,000
2025-12-29	0.680	0.680	0.650	0.670	0.670	14,445,000
2025-12-24	0.670	0.690	0.650	0.680	0.680	4,279,772
2025-12-23	0.660	0.690	0.640	0.670	0.670	17,321,000
2025-12-22	0.670	0.680	0.650	0.660	0.660	7,373,000
2025-12-19	0.690	0.690	0.670	0.680	0.680	3,033,000
2025-12-18	0.680	0.700	0.670	0.690	0.690	7,808,000
2025-12-17	0.680	0.690	0.670	0.680	0.680	6,528,000
2025-12-16	0.690	0.700	0.680	0.690	0.690	7,710,000
2025-12-15	0.700	0.740	0.660	0.690	0.690	36,616,000
2025-12-12	0.680	0.710	0.670	0.680	0.680	48,689,000
2025-12-11	0.680	0.710	0.660	0.670	0.670	37,609,000
2025-12-10	0.660	0.700	0.660	0.680	0.680	14,457,000
2025-12-09	0.680	0.700	0.640	0.660	0.660	28,016,000
2025-12-08	0.730	0.730	0.660	0.670	0.670	50,140,000
2025-12-05	0.710	0.750	0.700	0.740	0.740	34,756,000
2025-12-04	0.710	0.730	0.700	0.700	0.700	21,466,000
2025-12-03	0.680	0.710	0.650	0.700	0.700	13,893,000
2025-12-02	0.680	0.700	0.660	0.680	0.680	17,785,000
2025-12-01	0.610	0.690	0.610	0.660	0.660	24,441,000
2025-11-28	0.750	0.790	0.610	0.610	0.610	115,653,000
2025-11-27	0.670	0.750	0.670	0.730	0.730	34,950,000
2025-11-26	0.650	0.700	0.620	0.670	0.670	47,838,000
2025-11-25	0.610	0.620	0.580	0.600	0.600	16,660,000
2025-11-24	0.550	0.620	0.550	0.600	0.600	37,134,000
2025-11-21	0.510	0.540	0.495	0.540	0.540	19,429,000
2025-11-20	0.510	0.520	0.490	0.510	0.510	11,491,000
2025-11-19	0.485	0.510	0.480	0.495	0.495	16,921,000
2025-11-18	0.490	0.490	0.475	0.480	0.480	3,704,000
2025-11-17	0.470	0.495	0.460	0.490	0.490	9,069,000
2025-11-14	0.470	0.475	0.455	0.475	0.475	5,029,000
2025-11-13	0.490	0.490	0.465	0.470	0.470	6,713,000
2025-11-12	0.445	0.520	0.440	0.490	0.490	16,602,000
2025-11-11	0.440	0.445	0.430	0.440	0.440	4,864,000
2025-11-10	0.445	0.445	0.425	0.440	0.440	4,791,000
2025-11-07	0.435	0.450	0.430	0.440	0.440	4,025,000
2025-11-06	0.465	0.470	0.430	0.430	0.430	6,439,000
2025-11-05	0.445	0.465	0.440	0.460	0.460	3,746,000
2025-11-04	0.465	0.465	0.440	0.450	0.450	4,608,000
2025-11-03	0.470	0.475	0.435	0.470	0.470	5,400,000
2025-10-31	0.470	0.480	0.455	0.475	0.475	2,719,000

← NewerPage 4 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.