Fujing Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 4,000 |
| 2025-02-06 | 0.830 | 0.870 | 0.830 | 0.870 | 0.870 | 66,000 |
| 2025-02-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-02-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 4,000 |
| 2025-02-03 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 6,000 |
| 2025-01-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-01-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 6,000 |
| 2025-01-24 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-01-23 | 0.820 | 0.860 | 0.820 | 0.850 | 0.850 | 20,000 |
| 2025-01-22 | 0.750 | 0.800 | 0.750 | 0.800 | 0.800 | 56,000 |
| 2025-01-21 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 76,000 |
| 2025-01-20 | 0.730 | 0.750 | 0.700 | 0.720 | 0.720 | 222,000 |
| 2025-01-17 | 0.730 | 0.730 | 0.660 | 0.720 | 0.720 | 314,000 |
| 2025-01-16 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 228,000 |
| 2025-01-15 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 44,000 |
| 2025-01-14 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 88,000 |
| 2025-01-13 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-01-10 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 64,000 |
| 2025-01-09 | 0.850 | 0.870 | 0.850 | 0.870 | 0.870 | 20,000 |
| 2025-01-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 6,000 |
| 2025-01-07 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 8,000 |
| 2025-01-06 | 0.850 | 0.870 | 0.840 | 0.850 | 0.850 | 660,000 |
| 2025-01-03 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 40,000 |
| 2025-01-02 | 0.880 | 0.890 | 0.830 | 0.840 | 0.840 | 160,000 |
| 2024-12-31 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 298,000 |
| 2024-12-30 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 200,000 |
| 2024-12-27 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 128,000 |
| 2024-12-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
| 2024-12-23 | 0.990 | 1.000 | 0.970 | 0.990 | 0.990 | 98,000 |
| 2024-12-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-12-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 6,000 |
| 2024-12-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 72,000 |
| 2024-12-17 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 8,000 |
| 2024-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 34,000 |
| 2024-12-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 46,000 |
| 2024-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 26,000 |
| 2024-12-11 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 50,000 |
| 2024-12-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-09 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 666,000 |
| 2024-12-06 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 94,000 |
| 2024-12-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 108,000 |
| 2024-12-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 54,000 |
| 2024-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-12-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2024-11-29 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 10,000 |
| 2024-11-28 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2024-11-27 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 28,000 |
| 2024-11-26 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 1,044,000 |
| 2024-11-25 | 1.020 | 1.070 | 1.010 | 1.010 | 1.010 | 138,000 |
| 2024-11-22 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 16,000 |
| 2024-11-21 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 24,000 |
| 2024-11-20 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 20,000 |
| 2024-11-19 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 58,000 |
| 2024-11-18 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 34,000 |
| 2024-11-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-11-14 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 30,000 |
| 2024-11-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-12 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 26,000 |
| 2024-11-11 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 80,000 |
| 2024-11-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 30,000 |
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.