Fujing Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 190,000 |
| 2024-08-08 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 82,000 |
| 2024-08-07 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 28,000 |
| 2024-08-06 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 36,000 |
| 2024-08-05 | 1.070 | 1.070 | 0.970 | 1.000 | 1.000 | 546,000 |
| 2024-08-02 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 112,000 |
| 2024-08-01 | 1.060 | 1.090 | 1.060 | 1.080 | 1.080 | 226,000 |
| 2024-07-31 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 244,000 |
| 2024-07-30 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 442,000 |
| 2024-07-29 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 250,000 |
| 2024-07-26 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 130,000 |
| 2024-07-25 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 184,000 |
| 2024-07-24 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 546,000 |
| 2024-07-23 | 1.060 | 1.100 | 1.030 | 1.030 | 1.030 | 104,000 |
| 2024-07-22 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 236,000 |
| 2024-07-19 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 722,001 |
| 2024-07-18 | 1.080 | 1.100 | 1.040 | 1.080 | 1.080 | 672,000 |
| 2024-07-17 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 92,000 |
| 2024-07-16 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 22,000 |
| 2024-07-15 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 86,000 |
| 2024-07-12 | 1.050 | 1.160 | 1.050 | 1.130 | 1.130 | 1,658,000 |
| 2024-07-11 | 1.040 | 1.100 | 1.040 | 1.050 | 1.050 | 1,438,000 |
| 2024-07-10 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 248,000 |
| 2024-07-09 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 28,000 |
| 2024-07-08 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 260,000 |
| 2024-07-05 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 254,000 |
| 2024-07-04 | 1.060 | 1.090 | 1.030 | 1.030 | 1.030 | 2,224,000 |
| 2024-07-03 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 72,000 |
| 2024-07-02 | 1.020 | 1.120 | 1.020 | 1.080 | 1.080 | 878,000 |
| 2024-06-28 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 500,000 |
| 2024-06-27 | 1.200 | 1.270 | 1.050 | 1.060 | 1.060 | 5,070,000 |
| 2024-06-26 | 1.010 | 1.290 | 1.010 | 1.190 | 1.190 | 11,192,000 |
| 2024-06-25 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 222,000 |
| 2024-06-24 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 140,000 |
| 2024-06-21 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 438,000 |
| 2024-06-20 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 112,000 |
| 2024-06-19 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 294,000 |
| 2024-06-18 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 222,000 |
| 2024-06-17 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 328,000 |
| 2024-06-14 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 132,000 |
| 2024-06-13 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 442,000 |
| 2024-06-12 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 398,000 |
| 2024-06-11 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 238,000 |
| 2024-06-07 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 304,000 |
| 2024-06-06 | 1.020 | 1.040 | 0.990 | 1.020 | 1.020 | 722,000 |
| 2024-06-05 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 202,000 |
| 2024-06-04 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 126,000 |
| 2024-06-03 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 104,000 |
| 2024-05-31 | 1.070 | 1.080 | 1.040 | 1.050 | 1.050 | 262,000 |
| 2024-05-30 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 1,630,000 |
| 2024-05-29 | 1.030 | 1.040 | 0.980 | 1.040 | 1.040 | 1,604,000 |
| 2024-05-28 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 296,000 |
| 2024-05-27 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 110,000 |
| 2024-05-24 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 568,000 |
| 2024-05-23 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 1,058,000 |
| 2024-05-22 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 6,204,000 |
| 2024-05-21 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 2,404,000 |
| 2024-05-20 | 1.080 | 1.160 | 1.050 | 1.080 | 1.080 | 7,662,000 |
| 2024-05-17 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 5,416,000 |
| 2024-05-16 | 1.040 | 1.080 | 1.000 | 1.080 | 1.080 | 872,000 |
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.