China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.470	0.480	0.455	0.475	0.475	2,719,000
2025-10-30	0.450	0.475	0.445	0.470	0.470	4,744,000
2025-10-28	0.455	0.455	0.425	0.450	0.450	8,660,000
2025-10-27	0.460	0.460	0.440	0.455	0.455	10,361,000
2025-10-24	0.460	0.470	0.445	0.460	0.460	3,092,000
2025-10-23	0.465	0.480	0.445	0.460	0.460	9,674,000
2025-10-22	0.490	0.495	0.465	0.475	0.475	6,473,000
2025-10-21	0.485	0.500	0.470	0.495	0.495	6,592,000
2025-10-20	0.485	0.495	0.480	0.485	0.485	6,656,000
2025-10-17	0.470	0.495	0.470	0.485	0.485	8,246,000
2025-10-16	0.475	0.480	0.465	0.470	0.470	6,967,000
2025-10-15	0.475	0.490	0.460	0.480	0.480	10,880,000
2025-10-14	0.495	0.500	0.475	0.475	0.475	8,323,000
2025-10-13	0.490	0.495	0.460	0.495	0.495	13,380,000
2025-10-10	0.480	0.540	0.480	0.495	0.495	27,035,000
2025-10-09	0.430	0.500	0.430	0.490	0.490	35,672,000
2025-10-08	0.395	0.435	0.390	0.435	0.435	18,151,000
2025-10-06	0.370	0.395	0.365	0.395	0.395	15,520,000
2025-10-03	0.350	0.370	0.350	0.365	0.365	4,371,000
2025-10-02	0.345	0.355	0.335	0.350	0.350	5,240,000
2025-09-30	0.340	0.345	0.335	0.345	0.345	1,567,000
2025-09-29	0.340	0.375	0.300	0.350	0.350	15,594,000
2025-09-26	0.345	0.350	0.340	0.350	0.350	2,022,000
2025-09-25	0.345	0.380	0.340	0.345	0.345	1,535,000
2025-09-24	0.345	0.365	0.335	0.345	0.345	3,589,000
2025-09-23	0.340	0.355	0.340	0.350	0.350	2,370,000
2025-09-22	0.360	0.370	0.340	0.345	0.345	6,825,000
2025-09-19	0.375	0.385	0.355	0.360	0.360	6,462,000
2025-09-18	0.380	0.395	0.365	0.375	0.375	6,005,000
2025-09-17	0.385	0.390	0.370	0.385	0.385	6,109,000
2025-09-16	0.390	0.390	0.380	0.390	0.390	3,164,000
2025-09-15	0.395	0.400	0.385	0.395	0.395	5,131,000
2025-09-12	0.395	0.400	0.385	0.395	0.395	4,745,000
2025-09-11	0.395	0.395	0.385	0.395	0.395	3,823,000
2025-09-10	0.390	0.400	0.390	0.395	0.395	6,087,000
2025-09-09	0.385	0.395	0.385	0.390	0.390	5,208,000
2025-09-08	0.390	0.395	0.380	0.390	0.390	6,386,000
2025-09-05	0.375	0.390	0.365	0.390	0.390	6,053,000
2025-09-04	0.365	0.385	0.355	0.380	0.380	3,954,000
2025-09-03	0.345	0.375	0.330	0.370	0.370	9,516,000
2025-09-02	0.330	0.355	0.325	0.345	0.345	4,231,000
2025-09-01	0.335	0.335	0.325	0.330	0.330	3,194,000
2025-08-29	0.350	0.375	0.335	0.335	0.335	5,813,000
2025-08-28	0.350	0.360	0.340	0.350	0.350	2,184,000
2025-08-27	0.365	0.365	0.345	0.350	0.350	1,647,000
2025-08-26	0.365	0.370	0.355	0.365	0.365	3,637,000
2025-08-25	0.360	0.380	0.355	0.365	0.365	4,467,000
2025-08-22	0.360	0.360	0.345	0.360	0.360	4,251,000
2025-08-21	0.355	0.360	0.340	0.360	0.360	5,149,000
2025-08-20	0.360	0.360	0.350	0.355	0.355	4,517,000
2025-08-19	0.340	0.370	0.330	0.360	0.360	10,070,000
2025-08-18	0.340	0.340	0.325	0.340	0.340	6,431,000
2025-08-15	0.340	0.345	0.325	0.340	0.340	3,894,000
2025-08-14	0.345	0.345	0.330	0.340	0.340	1,194,000
2025-08-13	0.335	0.350	0.335	0.345	0.345	1,852,000
2025-08-12	0.350	0.350	0.335	0.335	0.335	1,282,000
2025-08-11	0.350	0.355	0.340	0.350	0.350	1,857,000
2025-08-08	0.355	0.355	0.345	0.355	0.355	2,071,000
2025-08-07	0.350	0.360	0.350	0.355	0.355	2,135,000
2025-08-06	0.355	0.370	0.345	0.350	0.350	2,348,000

← NewerPage 5 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.