Fujing Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 22,000 |
| 2024-11-06 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 34,000 |
| 2024-11-05 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 56,000 |
| 2024-11-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-11-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 18,000 |
| 2024-10-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-10-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 8,000 |
| 2024-10-29 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 128,000 |
| 2024-10-28 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 60,000 |
| 2024-10-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 52,000 |
| 2024-10-24 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 342,000 |
| 2024-10-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 30,000 |
| 2024-10-22 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 90,000 |
| 2024-10-21 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 48,000 |
| 2024-10-18 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 70,000 |
| 2024-10-17 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 36,000 |
| 2024-10-16 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 770,000 |
| 2024-10-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,000 |
| 2024-10-14 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 28,000 |
| 2024-10-10 | 1.010 | 1.050 | 0.990 | 1.020 | 1.020 | 466,000 |
| 2024-10-09 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 716,000 |
| 2024-10-08 | 1.030 | 1.080 | 1.010 | 1.060 | 1.060 | 502,000 |
| 2024-10-07 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 290,000 |
| 2024-10-04 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 100,000 |
| 2024-10-03 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 74,000 |
| 2024-10-02 | 1.020 | 1.040 | 0.990 | 1.020 | 1.020 | 668,000 |
| 2024-09-30 | 1.030 | 1.060 | 1.010 | 1.040 | 1.040 | 564,000 |
| 2024-09-27 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 472,000 |
| 2024-09-26 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 274,000 |
| 2024-09-25 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 250,000 |
| 2024-09-24 | 1.090 | 1.090 | 0.980 | 0.990 | 0.990 | 1,164,000 |
| 2024-09-23 | 1.250 | 1.310 | 1.050 | 1.080 | 1.080 | 6,138,000 |
| 2024-09-20 | 1.160 | 1.320 | 1.140 | 1.240 | 1.240 | 2,514,000 |
| 2024-09-19 | 1.070 | 1.190 | 1.050 | 1.130 | 1.130 | 2,062,000 |
| 2024-09-17 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 28,000 |
| 2024-09-16 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 108,000 |
| 2024-09-13 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 318,000 |
| 2024-09-12 | 1.030 | 1.120 | 1.030 | 1.040 | 1.040 | 742,000 |
| 2024-09-11 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 160,000 |
| 2024-09-10 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 526,000 |
| 2024-09-09 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 154,000 |
| 2024-09-05 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 36,000 |
| 2024-09-04 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 292,000 |
| 2024-09-03 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 116,000 |
| 2024-09-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2024-08-30 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 62,000 |
| 2024-08-29 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 26,000 |
| 2024-08-28 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 34,000 |
| 2024-08-27 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 90,000 |
| 2024-08-26 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 160,000 |
| 2024-08-23 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 36,000 |
| 2024-08-22 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 122,001 |
| 2024-08-21 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 22,000 |
| 2024-08-20 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 118,000 |
| 2024-08-19 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 168,000 |
| 2024-08-16 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 228,000 |
| 2024-08-15 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 222,000 |
| 2024-08-14 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 62,000 |
| 2024-08-13 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 96,000 |
| 2024-08-12 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 186,000 |
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.