Fujing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.870	0.870	0.870	0.870	0.870	40,000
2025-08-01	0.800	0.810	0.800	0.810	0.810	70,000
2025-07-31	0.810	0.880	0.730	0.880	0.880	404,000
2025-07-30	0.840	0.840	0.840	0.840	0.840	14,000
2025-07-29	0.850	0.850	0.850	0.850	0.850	34,000
2025-07-28	0.840	0.900	0.830	0.900	0.900	38,000
2025-07-25	0.900	0.900	0.900	0.900	0.900	0
2025-07-24	0.900	0.900	0.900	0.900	0.900	2,000
2025-07-23	0.850	0.850	0.850	0.850	0.850	14,000
2025-07-22	0.880	0.880	0.880	0.880	0.880	2,000
2025-07-21	0.850	0.850	0.840	0.840	0.840	60,000
2025-07-18	0.940	0.940	0.830	0.850	0.850	40,000
2025-07-17	0.720	0.890	0.720	0.830	0.830	72,000
2025-07-16	0.770	0.770	0.710	0.720	0.720	256,000
2025-07-15	0.770	0.770	0.760	0.770	0.770	84,000
2025-07-14	0.800	0.800	0.780	0.790	0.790	164,000
2025-07-11	0.800	0.800	0.780	0.800	0.800	144,000
2025-07-10	0.810	0.810	0.810	0.810	0.810	64,000
2025-07-09	0.840	0.850	0.830	0.830	0.830	118,000
2025-07-08	0.890	0.890	0.890	0.890	0.890	2,000
2025-07-07	0.890	0.890	0.890	0.890	0.890	18,000
2025-07-04	0.910	0.910	0.910	0.910	0.910	500,000
2025-07-03	0.930	0.930	0.930	0.930	0.930	0
2025-07-02	0.930	0.930	0.930	0.930	0.930	0
2025-06-30	0.930	0.930	0.930	0.930	0.930	16,000
2025-06-27	0.910	0.910	0.910	0.910	0.910	6,000
2025-06-26	0.940	0.940	0.920	0.920	0.920	2,000
2025-06-25	0.900	0.900	0.900	0.900	0.900	0
2025-06-24	0.910	0.910	0.910	0.910	0.910	4,000
2025-06-23	0.930	0.930	0.930	0.930	0.930	0
2025-06-20	0.950	0.950	0.950	0.950	0.950	2,000
2025-06-19	0.880	0.900	0.880	0.900	0.900	4,000
2025-06-18	0.930	0.930	0.930	0.930	0.930	0
2025-06-17	0.930	0.930	0.930	0.930	0.930	0
2025-06-16	0.930	0.930	0.930	0.930	0.930	2,000
2025-06-13	0.930	0.930	0.930	0.930	0.930	0
2025-06-12	0.930	0.930	0.930	0.930	0.930	0
2025-06-11	0.900	0.950	0.900	0.950	0.950	28,000
2025-06-10	0.910	0.910	0.910	0.910	0.910	0
2025-06-09	0.910	0.910	0.910	0.910	0.910	6,000
2025-06-06	0.910	0.910	0.910	0.910	0.910	4,000
2025-06-05	0.910	0.960	0.910	0.910	0.910	58,000
2025-06-04	0.900	0.910	0.900	0.910	0.910	18,000
2025-06-03	0.880	0.880	0.880	0.880	0.880	16,000
2025-06-02	0.910	0.910	0.910	0.910	0.910	0
2025-05-30	0.910	0.910	0.910	0.910	0.910	0
2025-05-29	0.920	0.920	0.910	0.910	0.910	18,000
2025-05-28	0.960	0.960	0.950	0.950	0.950	2,000
2025-05-27	0.860	0.880	0.860	0.880	0.880	24,000
2025-05-26	0.890	0.900	0.890	0.900	0.900	42,000
2025-05-23	0.890	0.890	0.890	0.890	0.890	0
2025-05-22	0.890	0.890	0.890	0.890	0.890	18,000
2025-05-21	0.900	0.900	0.900	0.900	0.900	32,000
2025-05-20	0.900	0.900	0.900	0.900	0.900	18,000
2025-05-19	0.900	0.900	0.900	0.900	0.900	20,000
2025-05-16	0.900	0.900	0.900	0.900	0.900	0
2025-05-15	0.900	0.900	0.900	0.900	0.900	0
2025-05-14	0.900	0.900	0.900	0.900	0.900	0
2025-05-13	0.910	0.910	0.900	0.900	0.900	112,000
2025-05-12	0.920	0.920	0.920	0.920	0.920	4,000

← NewerPage 6 of 11 · 630 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.