Fujing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.910	0.910	0.910	0.910	0.910	0
2025-05-08	0.900	0.910	0.900	0.910	0.910	76,000
2025-05-07	0.880	0.930	0.870	0.910	0.910	206,000
2025-05-06	0.840	0.840	0.760	0.810	0.810	42,000
2025-05-02	0.820	0.840	0.820	0.840	0.840	36,000
2025-04-30	0.840	0.840	0.820	0.820	0.820	46,000
2025-04-29	0.840	0.840	0.840	0.840	0.840	0
2025-04-28	0.840	0.840	0.840	0.840	0.840	48,000
2025-04-25	0.860	0.860	0.860	0.860	0.860	0
2025-04-24	0.860	0.860	0.860	0.860	0.860	2,000
2025-04-23	0.860	0.860	0.860	0.860	0.860	48,000
2025-04-22	0.860	0.860	0.860	0.860	0.860	30,000
2025-04-17	0.860	0.860	0.820	0.860	0.860	24,000
2025-04-16	0.860	0.860	0.860	0.860	0.860	0
2025-04-15	0.860	0.860	0.860	0.860	0.860	2,000
2025-04-14	0.860	0.860	0.860	0.860	0.860	6,000
2025-04-11	0.820	0.860	0.820	0.860	0.860	34,000
2025-04-10	0.840	0.870	0.840	0.870	0.870	16,000
2025-04-09	0.880	0.880	0.880	0.880	0.880	4,000
2025-04-08	0.810	0.890	0.810	0.890	0.890	70,000
2025-04-07	0.800	0.840	0.740	0.800	0.800	448,000
2025-04-03	0.900	0.900	0.740	0.800	0.800	220,000
2025-04-02	0.940	0.940	0.940	0.940	0.940	4,000
2025-04-01	0.920	0.920	0.920	0.920	0.920	0
2025-03-31	0.920	0.920	0.920	0.920	0.920	0
2025-03-28	0.920	0.920	0.920	0.920	0.920	6,000
2025-03-27	0.940	0.940	0.940	0.940	0.940	0
2025-03-26	0.940	0.940	0.940	0.940	0.940	0
2025-03-25	0.940	0.940	0.940	0.940	0.940	12,000
2025-03-24	0.940	0.940	0.940	0.940	0.940	0
2025-03-21	0.940	0.940	0.940	0.940	0.940	4,000
2025-03-20	1.020	1.020	0.940	0.940	0.940	26,000
2025-03-19	0.980	0.980	0.980	0.980	0.980	0
2025-03-18	0.950	0.980	0.950	0.980	0.980	118,000
2025-03-17	0.920	0.930	0.920	0.930	0.930	22,000
2025-03-14	0.980	0.980	0.980	0.980	0.980	6,000
2025-03-13	0.970	0.980	0.950	0.980	0.980	154,000
2025-03-12	0.980	1.000	0.980	1.000	1.000	84,000
2025-03-11	0.980	0.980	0.980	0.980	0.980	50,000
2025-03-10	0.970	0.970	0.970	0.970	0.970	10,000
2025-03-07	1.000	1.000	1.000	1.000	1.000	14,000
2025-03-06	0.980	0.980	0.980	0.980	0.980	14,000
2025-03-05	0.940	0.960	0.940	0.960	0.960	24,000
2025-03-04	0.950	0.950	0.900	0.950	0.950	46,000
2025-03-03	0.980	0.980	0.980	0.980	0.980	0
2025-02-28	0.960	0.980	0.960	0.980	0.980	52,000
2025-02-27	1.000	1.000	1.000	1.000	1.000	0
2025-02-26	1.000	1.000	1.000	1.000	1.000	0
2025-02-25	0.990	1.000	0.990	1.000	1.000	38,000
2025-02-24	1.000	1.010	0.960	0.990	0.990	364,000
2025-02-21	1.040	1.040	1.020	1.030	1.030	50,000
2025-02-20	1.050	1.120	1.040	1.040	1.040	1,146,000
2025-02-19	1.050	1.150	1.020	1.070	1.070	694,000
2025-02-18	0.940	1.050	0.940	1.040	1.040	378,000
2025-02-17	0.930	0.930	0.910	0.920	0.920	132,000
2025-02-14	0.860	0.940	0.860	0.920	0.920	324,000
2025-02-13	0.850	0.850	0.850	0.850	0.850	74,000
2025-02-12	0.830	0.850	0.830	0.850	0.850	28,000
2025-02-11	0.850	0.850	0.830	0.830	0.830	1,414,000
2025-02-10	0.860	0.860	0.850	0.850	0.850	4,000

← NewerPage 7 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.