Fangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.710	0.720	0.700	0.700	0.700	141,000
2026-07-28	0.740	0.780	0.710	0.740	0.740	239,500
2026-07-27	0.730	0.790	0.730	0.780	0.780	121,500
2026-07-24	0.750	0.770	0.730	0.740	0.740	130,000
2026-07-23	0.760	0.800	0.750	0.760	0.760	38,000
2026-07-22	0.830	0.830	0.760	0.760	0.760	245,000
2026-07-21	0.840	0.840	0.780	0.830	0.830	956,000
2026-07-20	0.850	0.850	0.780	0.840	0.840	41,500
2026-07-17	0.780	0.850	0.770	0.810	0.810	223,500
2026-07-16	0.840	0.860	0.770	0.850	0.850	316,500
2026-07-15	0.740	0.840	0.720	0.840	0.840	542,000
2026-07-14	0.710	0.760	0.710	0.740	0.740	163,500
2026-07-13	0.740	0.740	0.670	0.710	0.710	305,500
2026-07-10	0.720	0.800	0.720	0.740	0.740	145,500
2026-07-09	0.810	0.810	0.710	0.720	0.720	390,500
2026-07-08	0.820	0.820	0.710	0.750	0.750	77,500
2026-07-07	0.840	0.840	0.690	0.740	0.740	440,000
2026-07-06	0.800	0.810	0.720	0.750	0.750	531,000
2026-07-03	0.690	0.870	0.690	0.790	0.790	1,532,000
2026-07-02	0.670	0.700	0.660	0.660	0.660	502,500
2026-06-30	0.670	0.700	0.660	0.680	0.680	105,500
2026-06-29	0.700	0.710	0.650	0.700	0.700	273,500
2026-06-26	0.730	0.740	0.650	0.700	0.700	372,000
2026-06-25	0.750	0.770	0.660	0.730	0.730	1,503,000
2026-06-24	0.820	0.820	0.740	0.750	0.750	1,708,500
2026-06-23	0.850	0.870	0.780	0.820	0.820	1,046,000
2026-06-22	0.830	0.900	0.830	0.850	0.850	352,500
2026-06-18	0.910	0.920	0.800	0.830	0.830	614,500
2026-06-17	0.900	0.960	0.890	0.920	0.920	255,000
2026-06-16	0.960	0.960	0.900	0.900	0.900	207,500
2026-06-15	0.970	1.000	0.910	0.960	0.960	346,000
2026-06-12	0.970	1.010	0.930	0.970	0.970	733,000
2026-06-11	0.950	0.980	0.940	0.970	0.970	164,500
2026-06-10	0.930	0.970	0.930	0.970	0.970	259,000
2026-06-09	0.920	1.000	0.920	0.960	0.960	526,000
2026-06-08	0.940	0.960	0.900	0.960	0.960	463,500
2026-06-05	0.960	1.000	0.930	0.940	0.940	142,000
2026-06-04	0.930	0.990	0.930	0.960	0.960	133,000
2026-06-03	1.050	1.050	0.960	1.010	1.010	261,500
2026-06-02	1.030	1.060	0.990	1.020	1.020	366,500
2026-06-01	0.920	1.050	0.920	1.030	1.030	967,500
2026-05-29	0.880	0.920	0.870	0.910	0.910	430,000
2026-05-28	0.830	0.900	0.830	0.880	0.880	284,000
2026-05-27	0.890	0.900	0.820	0.870	0.870	548,000
2026-05-26	0.850	0.890	0.830	0.890	0.890	1,893,500
2026-05-22	0.960	0.960	0.870	0.910	0.910	1,601,024
2026-05-21	1.020	1.020	0.950	0.960	0.960	467,000
2026-05-20	1.000	1.020	0.950	1.020	1.020	465,000
2026-05-19	1.020	1.040	1.000	1.010	1.010	339,500
2026-05-18	1.050	1.050	1.010	1.020	1.020	554,500
2026-05-15	1.030	1.070	0.980	1.070	1.070	802,010
2026-05-14	1.060	1.060	0.970	1.030	1.030	2,243,500
2026-05-13	1.130	1.160	1.020	1.050	1.050	2,435,500
2026-05-12	1.200	1.200	1.130	1.130	1.130	1,323,000
2026-05-11	1.240	1.240	1.180	1.200	1.200	1,071,500
2026-05-08	1.230	1.260	1.210	1.240	1.240	768,014
2026-05-07	1.230	1.250	1.230	1.230	1.230	272,500
2026-05-06	1.260	1.280	1.230	1.230	1.230	1,039,000
2026-05-05	1.280	1.290	1.260	1.260	1.260	343,500
2026-05-04	1.270	1.320	1.260	1.280	1.280	279,000

← NewerPage 2 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.