Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.020 | 3.080 | 2.820 | 2.850 | 2.850 | 42,025,000 |
| 2026-01-27 | 3.370 | 3.420 | 3.010 | 3.030 | 3.030 | 151,929,500 |
| 2026-01-26 | 3.120 | 4.330 | 3.110 | 3.770 | 3.770 | 218,341,906 |
| 2026-01-23 | 2.890 | 2.930 | 2.810 | 2.830 | 2.830 | 6,502,700 |
| 2026-01-22 | 2.930 | 2.940 | 2.760 | 2.870 | 2.870 | 10,239,500 |
| 2026-01-21 | 2.950 | 2.980 | 2.840 | 2.910 | 2.910 | 13,122,000 |
| 2026-01-20 | 3.130 | 3.380 | 2.900 | 2.900 | 2.900 | 27,044,000 |
| 2026-01-19 | 3.150 | 3.340 | 3.020 | 3.080 | 3.080 | 21,989,500 |
| 2026-01-16 | 3.440 | 3.440 | 3.180 | 3.200 | 3.200 | 27,036,500 |
| 2026-01-15 | 3.710 | 3.990 | 3.340 | 3.440 | 3.440 | 59,340,500 |
| 2026-01-14 | 3.970 | 4.060 | 3.360 | 3.650 | 3.650 | 120,941,508 |
| 2026-01-13 | 2.500 | 4.180 | 2.500 | 3.930 | 3.930 | 203,934,000 |
| 2026-01-12 | 2.130 | 2.460 | 2.110 | 2.370 | 2.370 | 7,150,000 |
| 2026-01-09 | 2.130 | 2.140 | 2.090 | 2.110 | 2.110 | 2,123,000 |
| 2026-01-08 | 2.200 | 2.220 | 2.130 | 2.140 | 2.140 | 1,274,000 |
| 2026-01-07 | 2.150 | 2.220 | 2.100 | 2.200 | 2.200 | 3,001,000 |
| 2026-01-06 | 2.280 | 2.280 | 2.170 | 2.170 | 2.170 | 2,309,000 |
| 2026-01-05 | 2.230 | 2.300 | 2.170 | 2.220 | 2.220 | 1,760,200 |
| 2026-01-02 | 2.320 | 2.320 | 2.150 | 2.230 | 2.230 | 512,500 |
| 2025-12-31 | 2.340 | 2.340 | 2.220 | 2.250 | 2.250 | 1,595,250 |
| 2025-12-30 | 2.500 | 2.500 | 2.300 | 2.310 | 2.310 | 2,125,550 |
| 2025-12-29 | 2.440 | 2.500 | 2.440 | 2.460 | 2.460 | 531,500 |
| 2025-12-24 | 2.460 | 2.480 | 2.430 | 2.450 | 2.450 | 500,500 |
| 2025-12-23 | 2.570 | 2.580 | 2.430 | 2.450 | 2.450 | 1,617,000 |
| 2025-12-22 | 2.590 | 2.640 | 2.570 | 2.570 | 2.570 | 279,000 |
| 2025-12-19 | 2.650 | 2.650 | 2.540 | 2.580 | 2.580 | 2,269,100 |
| 2025-12-18 | 2.610 | 2.620 | 2.530 | 2.610 | 2.610 | 1,091,500 |
| 2025-12-17 | 2.850 | 2.850 | 2.540 | 2.560 | 2.560 | 3,424,000 |
| 2025-12-16 | 2.850 | 2.850 | 2.710 | 2.730 | 2.730 | 1,345,500 |
| 2025-12-15 | 2.920 | 2.920 | 2.810 | 2.860 | 2.860 | 572,000 |
| 2025-12-12 | 2.800 | 2.920 | 2.800 | 2.870 | 2.870 | 1,927,000 |
| 2025-12-11 | 2.940 | 2.940 | 2.800 | 2.800 | 2.800 | 1,095,000 |
| 2025-12-10 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 2,054,500 |
| 2025-12-09 | 2.950 | 3.070 | 2.880 | 2.890 | 2.890 | 5,913,500 |
| 2025-12-08 | 2.830 | 2.960 | 2.830 | 2.890 | 2.890 | 2,448,328 |
| 2025-12-05 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 1,017,500 |
| 2025-12-04 | 2.900 | 2.910 | 2.800 | 2.830 | 2.830 | 1,379,500 |
| 2025-12-03 | 3.050 | 3.050 | 2.780 | 2.850 | 2.850 | 3,997,500 |
| 2025-12-02 | 3.190 | 3.190 | 2.980 | 3.000 | 3.000 | 1,817,500 |
| 2025-12-01 | 3.170 | 3.200 | 3.130 | 3.150 | 3.150 | 1,302,500 |
| 2025-11-28 | 3.150 | 3.230 | 3.010 | 3.140 | 3.140 | 2,494,500 |
| 2025-11-27 | 3.110 | 3.150 | 3.040 | 3.100 | 3.100 | 1,850,500 |
| 2025-11-26 | 3.120 | 3.280 | 3.060 | 3.070 | 3.070 | 4,396,672 |
| 2025-11-25 | 3.050 | 3.160 | 3.050 | 3.050 | 3.050 | 1,721,000 |
| 2025-11-24 | 3.070 | 3.070 | 2.980 | 3.050 | 3.050 | 1,247,500 |
| 2025-11-21 | 3.050 | 3.170 | 3.010 | 3.020 | 3.020 | 1,457,250 |
| 2025-11-20 | 3.080 | 3.130 | 3.050 | 3.120 | 3.120 | 589,500 |
| 2025-11-19 | 3.120 | 3.120 | 3.030 | 3.080 | 3.080 | 1,229,100 |
| 2025-11-18 | 3.200 | 3.240 | 3.070 | 3.110 | 3.110 | 1,123,500 |
| 2025-11-17 | 3.300 | 3.300 | 3.170 | 3.200 | 3.200 | 1,114,500 |
| 2025-11-14 | 3.320 | 3.420 | 3.260 | 3.260 | 3.260 | 1,647,000 |
| 2025-11-13 | 3.380 | 3.380 | 3.270 | 3.320 | 3.320 | 1,089,800 |
| 2025-11-12 | 3.200 | 3.400 | 3.200 | 3.320 | 3.320 | 2,534,500 |
| 2025-11-11 | 3.160 | 3.200 | 3.080 | 3.190 | 3.190 | 1,816,000 |
| 2025-11-10 | 3.120 | 3.320 | 3.080 | 3.150 | 3.150 | 4,367,500 |
| 2025-11-07 | 3.350 | 3.350 | 3.020 | 3.070 | 3.070 | 6,358,500 |
| 2025-11-06 | 3.560 | 3.560 | 3.300 | 3.330 | 3.330 | 4,505,500 |
| 2025-11-05 | 3.490 | 3.570 | 3.490 | 3.530 | 3.530 | 881,071 |
| 2025-11-04 | 3.650 | 3.660 | 3.510 | 3.580 | 3.580 | 1,305,000 |
| 2025-11-03 | 3.730 | 3.750 | 3.520 | 3.620 | 3.620 | 2,223,500 |
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.