China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.360	0.365	0.355	0.355	0.355	1,536,000
2025-08-04	0.365	0.375	0.350	0.365	0.365	2,631,000
2025-08-01	0.370	0.385	0.360	0.365	0.365	2,246,000
2025-07-31	0.365	0.375	0.355	0.375	0.375	1,866,000
2025-07-30	0.365	0.375	0.355	0.370	0.370	2,780,000
2025-07-29	0.375	0.375	0.350	0.365	0.365	2,537,000
2025-07-28	0.375	0.380	0.365	0.375	0.375	1,099,000
2025-07-25	0.385	0.395	0.370	0.375	0.375	25,898,000
2025-07-24	0.385	0.390	0.370	0.390	0.390	11,008,000
2025-07-23	0.390	0.400	0.380	0.385	0.385	6,330,000
2025-07-22	0.390	0.390	0.375	0.385	0.385	3,396,000
2025-07-21	0.390	0.400	0.375	0.390	0.390	5,683,000
2025-07-18	0.395	0.400	0.375	0.400	0.400	8,001,000
2025-07-17	0.400	0.405	0.380	0.390	0.390	6,118,000
2025-07-16	0.405	0.405	0.385	0.395	0.395	7,356,000
2025-07-15	0.390	0.400	0.375	0.395	0.395	10,431,000
2025-07-14	0.360	0.395	0.360	0.390	0.390	13,447,000
2025-07-11	0.360	0.375	0.340	0.360	0.360	6,936,000
2025-07-10	0.355	0.385	0.350	0.365	0.365	10,421,000
2025-07-09	0.360	0.360	0.340	0.360	0.360	6,209,000
2025-07-08	0.325	0.385	0.325	0.355	0.355	23,373,000
2025-07-07	0.280	0.330	0.280	0.325	0.325	18,869,000
2025-07-04	0.270	0.285	0.255	0.275	0.275	5,512,000
2025-07-03	0.255	0.290	0.250	0.270	0.270	5,807,000
2025-07-02	0.255	0.260	0.245	0.255	0.255	4,068,000
2025-06-30	0.245	0.250	0.242	0.248	0.248	4,431,000
2025-06-27	0.244	0.255	0.232	0.244	0.244	5,784,000
2025-06-26	0.245	0.249	0.232	0.242	0.242	509,000
2025-06-25	0.250	0.260	0.242	0.248	0.248	459,000
2025-06-24	0.243	0.255	0.242	0.242	0.242	619,000
2025-06-23	0.244	0.255	0.239	0.242	0.242	841,000
2025-06-20	0.235	0.260	0.231	0.245	0.245	1,583,000
2025-06-19	0.250	0.250	0.237	0.237	0.237	760,000
2025-06-18	0.255	0.265	0.245	0.255	0.255	584,000
2025-06-17	0.250	0.250	0.238	0.244	0.244	1,278,000
2025-06-16	0.250	0.255	0.248	0.250	0.250	564,000
2025-06-13	0.260	0.260	0.250	0.255	0.255	506,000
2025-06-12	0.245	0.265	0.240	0.260	0.260	3,030,000
2025-06-11	0.255	0.255	0.245	0.245	0.245	273,000
2025-06-10	0.247	0.250	0.241	0.246	0.246	370,000
2025-06-09	0.250	0.255	0.247	0.247	0.247	427,000
2025-06-06	0.260	0.265	0.250	0.250	0.250	242,000
2025-06-05	0.245	0.250	0.241	0.248	0.248	511,000
2025-06-04	0.250	0.255	0.228	0.237	0.237	1,443,000
2025-06-03	0.250	0.255	0.250	0.250	0.250	814,000
2025-06-02	0.260	0.260	0.250	0.255	0.255	539,000
2025-05-30	0.260	0.265	0.260	0.260	0.260	7,222,000
2025-05-29	0.260	0.260	0.250	0.260	0.260	1,023,000
2025-05-28	0.260	0.265	0.255	0.265	0.265	793,000
2025-05-27	0.270	0.270	0.255	0.265	0.265	1,279,000
2025-05-26	0.270	0.275	0.265	0.270	0.270	1,040,000
2025-05-23	0.265	0.270	0.260	0.270	0.270	1,853,000
2025-05-22	0.270	0.270	0.260	0.260	0.260	1,810,000
2025-05-21	0.275	0.280	0.260	0.275	0.275	2,451,000
2025-05-20	0.280	0.280	0.275	0.280	0.280	3,079,000
2025-05-19	0.270	0.285	0.265	0.280	0.280	1,519,000
2025-05-16	0.265	0.275	0.265	0.275	0.275	4,755,000
2025-05-15	0.270	0.275	0.265	0.270	0.270	6,047,000
2025-05-14	0.255	0.275	0.250	0.270	0.270	9,847,000
2025-05-13	0.255	0.260	0.250	0.255	0.255	1,857,000

← NewerPage 6 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.