China Fordoo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.305	0.305	0.295	0.305	0.305	809,000
2026-10-21	0.310	0.310	0.300	0.300	0.300	7,912,000
2026-10-20	0.305	0.320	0.295	0.305	0.305	3,471,000
2026-10-16	0.290	0.315	0.285	0.300	0.300	7,464,000
2026-10-15	0.325	0.325	0.295	0.305	0.305	2,840,000
2026-10-14	0.335	0.335	0.325	0.325	0.325	1,001,000
2026-10-13	0.330	0.340	0.320	0.335	0.335	6,831,000
2026-10-12	0.330	0.335	0.325	0.335	0.335	1,205,000
2026-10-09	0.330	0.340	0.325	0.330	0.330	5,716,000
2026-10-08	0.340	0.340	0.330	0.335	0.335	884,000
2026-10-07	0.340	0.350	0.335	0.335	0.335	493,000
2026-10-06	0.340	0.345	0.330	0.340	0.340	1,210,000
2026-10-05	0.330	0.355	0.330	0.340	0.340	9,789,000
2026-10-02	0.300	0.370	0.295	0.325	0.325	8,011,000
2026-09-30	0.295	0.300	0.295	0.300	0.300	3,970,000
2026-09-29	0.300	0.300	0.295	0.295	0.295	1,265,000
2026-09-28	0.300	0.305	0.295	0.295	0.295	1,393,000
2026-09-25	0.300	0.305	0.295	0.300	0.300	866,000
2026-09-24	0.300	0.305	0.295	0.300	0.300	3,115,000
2026-09-23	0.305	0.310	0.300	0.300	0.300	5,713,000
2026-09-22	0.310	0.310	0.305	0.305	0.305	500,000
2026-09-21	0.305	0.320	0.300	0.315	0.315	14,447,000
2026-09-18	0.310	0.315	0.305	0.305	0.305	888,000
2026-09-17	0.310	0.315	0.305	0.310	0.310	707,000
2026-09-16	0.315	0.320	0.305	0.315	0.315	3,450,000
2026-09-15	0.315	0.320	0.310	0.320	0.320	1,319,000
2026-09-14	0.320	0.325	0.315	0.315	0.315	3,097,000
2026-09-11	0.325	0.325	0.315	0.325	0.325	714,000
2026-09-10	0.315	0.330	0.315	0.325	0.325	5,631,000
2026-09-09	0.320	0.325	0.315	0.315	0.315	422,000
2026-09-08	0.315	0.325	0.310	0.325	0.325	9,643,000
2026-09-07	0.315	0.320	0.300	0.320	0.320	7,535,000
2026-09-04	0.320	0.325	0.315	0.315	0.315	4,201,000
2026-09-03	0.315	0.325	0.315	0.320	0.320	3,593,000
2026-09-02	0.315	0.320	0.310	0.315	0.315	5,699,000
2026-09-01	0.310	0.320	0.310	0.315	0.315	3,861,000
2026-08-31	0.305	0.315	0.305	0.310	0.310	3,338,000
2026-08-28	0.310	0.320	0.305	0.305	0.305	4,520,000
2026-08-27	0.315	0.325	0.310	0.310	0.310	5,741,000
2026-08-26	0.325	0.325	0.315	0.315	0.315	1,328,000
2026-08-25	0.325	0.335	0.315	0.320	0.320	9,181,000
2026-08-24	0.330	0.335	0.320	0.325	0.325	7,212,000
2026-08-21	0.320	0.350	0.320	0.325	0.325	11,947,000
2026-08-20	0.305	0.325	0.305	0.315	0.315	10,234,000
2026-08-19	0.310	0.320	0.305	0.305	0.305	6,953,000
2026-08-18	0.320	0.340	0.310	0.310	0.310	6,744,000
2026-08-17	0.320	0.330	0.315	0.315	0.315	7,119,000
2026-08-14	0.320	0.330	0.315	0.320	0.320	10,048,000
2026-08-13	0.315	0.330	0.315	0.320	0.320	7,820,000
2026-08-12	0.305	0.325	0.305	0.315	0.315	9,856,000
2026-08-11	0.305	0.315	0.300	0.305	0.305	6,524,000
2026-08-10	0.290	0.320	0.290	0.305	0.305	7,339,000
2026-08-07	0.295	0.300	0.285	0.290	0.290	5,365,000
2026-08-06	0.300	0.300	0.290	0.295	0.295	960,000
2026-08-05	0.290	0.300	0.290	0.295	0.295	1,296,000
2026-08-04	0.295	0.300	0.285	0.290	0.290	5,841,000
2026-08-03	0.295	0.305	0.290	0.290	0.290	4,679,000
2026-07-31	0.295	0.305	0.285	0.305	0.305	2,647,000
2026-07-30	0.300	0.305	0.285	0.295	0.295	3,133,000
2026-07-29	0.310	0.310	0.295	0.295	0.295	4,149,000

Page 1 of 21 · 1,233 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.