Fujing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.630	0.630	0.630	0.630	0.630	0
2026-04-28	0.590	0.640	0.590	0.630	0.630	148,000
2026-04-27	0.610	0.620	0.570	0.590	0.590	90,000
2026-04-24	0.600	0.610	0.600	0.610	0.610	174,000
2026-04-23	0.580	0.590	0.570	0.590	0.590	158,000
2026-04-22	0.580	0.580	0.580	0.580	0.580	6,000
2026-04-21	0.580	0.580	0.570	0.580	0.580	62,000
2026-04-20	0.620	0.620	0.580	0.590	0.590	164,000
2026-04-17	0.600	0.610	0.590	0.610	0.610	30,000
2026-04-16	0.620	0.620	0.590	0.620	0.620	106,000
2026-04-15	0.600	0.630	0.580	0.620	0.620	360,000
2026-04-14	0.570	0.570	0.570	0.570	0.570	48,000
2026-04-13	0.550	0.560	0.550	0.560	0.560	194,000
2026-04-10	0.540	0.540	0.500	0.530	0.530	140,000
2026-04-09	0.540	0.540	0.500	0.520	0.520	480,000
2026-04-08	0.540	0.540	0.540	0.540	0.540	32,000
2026-04-02	0.580	0.580	0.580	0.580	0.580	30,000
2026-04-01	0.580	0.580	0.580	0.580	0.580	30,000
2026-03-31	0.610	0.610	0.520	0.580	0.580	208,000
2026-03-30	0.520	0.590	0.500	0.590	0.590	338,000
2026-03-27	0.510	0.520	0.500	0.500	0.500	72,000
2026-03-26	0.490	0.520	0.480	0.510	0.510	84,000
2026-03-25	0.490	0.490	0.490	0.490	0.490	0
2026-03-24	0.510	0.510	0.490	0.490	0.490	198,000
2026-03-23	0.500	0.500	0.485	0.495	0.495	216,000
2026-03-20	0.520	0.520	0.520	0.520	0.520	0
2026-03-19	0.520	0.590	0.500	0.520	0.520	368,000
2026-03-18	0.520	0.520	0.500	0.500	0.500	20,000
2026-03-17	0.500	0.520	0.500	0.520	0.520	24,000
2026-03-16	0.520	0.530	0.520	0.520	0.520	64,000
2026-03-13	0.540	0.540	0.500	0.520	0.520	54,000
2026-03-12	0.500	0.540	0.495	0.540	0.540	210,000
2026-03-11	0.530	0.530	0.520	0.520	0.520	110,000
2026-03-10	0.500	0.550	0.500	0.530	0.530	236,000
2026-03-09	0.500	0.500	0.495	0.495	0.495	34,000
2026-03-06	0.480	0.480	0.470	0.480	0.480	210,000
2026-03-05	0.500	0.500	0.470	0.480	0.480	172,000
2026-03-04	0.500	0.500	0.495	0.500	0.500	258,000
2026-03-03	0.540	0.540	0.510	0.510	0.510	112,000
2026-03-02	0.550	0.550	0.540	0.540	0.540	226,000
2026-02-27	0.500	0.610	0.500	0.530	0.530	414,000
2026-02-26	0.510	0.510	0.500	0.500	0.500	764,000
2026-02-25	0.500	0.510	0.500	0.510	0.510	422,000
2026-02-24	0.510	0.510	0.500	0.510	0.510	190,000
2026-02-23	0.520	0.530	0.510	0.510	0.510	1,340,000
2026-02-20	0.540	0.540	0.540	0.540	0.540	186,000
2026-02-16	0.560	0.560	0.520	0.540	0.540	174,000
2026-02-13	0.530	0.560	0.520	0.560	0.560	942,000
2026-02-12	0.550	0.580	0.540	0.560	0.560	68,000
2026-02-11	0.550	0.550	0.530	0.540	0.540	78,000
2026-02-10	0.530	0.600	0.530	0.580	0.580	112,000
2026-02-09	0.530	0.550	0.520	0.520	0.520	50,000
2026-02-06	0.530	0.570	0.530	0.540	0.540	56,000
2026-02-05	0.530	0.570	0.530	0.540	0.540	56,000
2026-02-04	0.570	0.600	0.560	0.590	0.590	58,000
2026-02-03	0.590	0.590	0.570	0.570	0.570	6,000
2026-02-02	0.610	0.610	0.590	0.590	0.590	30,000
2026-01-30	0.600	0.610	0.560	0.610	0.610	318,000
2026-01-29	0.600	0.600	0.600	0.600	0.600	2,000
2026-01-28	0.600	0.600	0.600	0.600	0.600	8,000

← NewerPage 3 of 5 · 246 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.