Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.520 | 3.600 | 3.520 | 3.570 | 3.570 | 830,000 |
| 2025-10-30 | 3.640 | 3.690 | 3.540 | 3.570 | 3.570 | 2,210,500 |
| 2025-10-28 | 3.660 | 3.670 | 3.590 | 3.590 | 3.590 | 1,422,500 |
| 2025-10-27 | 3.610 | 3.700 | 3.610 | 3.650 | 3.650 | 2,456,000 |
| 2025-10-24 | 3.590 | 4.120 | 3.570 | 3.600 | 3.600 | 15,661,500 |
| 2025-10-23 | 3.630 | 3.710 | 3.470 | 3.580 | 3.580 | 3,168,500 |
| 2025-10-22 | 3.800 | 3.820 | 3.560 | 3.610 | 3.610 | 1,957,500 |
| 2025-10-21 | 3.640 | 3.780 | 3.630 | 3.700 | 3.700 | 2,440,500 |
| 2025-10-20 | 3.590 | 3.670 | 3.590 | 3.630 | 3.630 | 1,161,000 |
| 2025-10-17 | 3.740 | 3.740 | 3.560 | 3.590 | 3.590 | 2,049,000 |
| 2025-10-16 | 3.760 | 3.790 | 3.690 | 3.690 | 3.690 | 2,563,500 |
| 2025-10-15 | 3.670 | 3.720 | 3.670 | 3.680 | 3.680 | 1,098,500 |
| 2025-10-14 | 3.850 | 3.850 | 3.630 | 3.630 | 3.630 | 2,994,500 |
| 2025-10-13 | 3.800 | 3.820 | 3.700 | 3.750 | 3.750 | 3,175,500 |
| 2025-10-10 | 4.030 | 4.030 | 3.810 | 3.880 | 3.880 | 3,157,000 |
| 2025-10-09 | 4.130 | 4.230 | 4.020 | 4.020 | 4.020 | 7,055,500 |
| 2025-10-08 | 4.180 | 4.180 | 4.040 | 4.150 | 4.150 | 300,500 |
| 2025-10-06 | 4.100 | 4.180 | 3.950 | 4.170 | 4.170 | 412,500 |
| 2025-10-03 | 4.200 | 4.200 | 4.060 | 4.140 | 4.140 | 175,000 |
| 2025-10-02 | 4.240 | 4.240 | 4.140 | 4.200 | 4.200 | 222,500 |
| 2025-09-30 | 4.270 | 4.300 | 4.190 | 4.240 | 4.240 | 4,934,500 |
| 2025-09-29 | 4.100 | 4.310 | 4.100 | 4.270 | 4.270 | 5,345,000 |
| 2025-09-26 | 4.030 | 4.400 | 4.030 | 4.100 | 4.100 | 15,560,000 |
| 2025-09-25 | 4.150 | 4.220 | 3.980 | 4.010 | 4.010 | 7,262,000 |
| 2025-09-24 | 4.180 | 4.360 | 4.060 | 4.150 | 4.150 | 8,028,000 |
| 2025-09-23 | 4.540 | 4.540 | 4.140 | 4.260 | 4.260 | 6,363,000 |
| 2025-09-22 | 4.460 | 4.520 | 4.320 | 4.440 | 4.440 | 7,020,000 |
| 2025-09-19 | 4.680 | 4.720 | 4.340 | 4.350 | 4.350 | 8,164,000 |
| 2025-09-18 | 4.690 | 4.760 | 4.540 | 4.680 | 4.680 | 8,439,000 |
| 2025-09-17 | 4.720 | 4.780 | 4.510 | 4.650 | 4.650 | 9,614,000 |
| 2025-09-16 | 4.600 | 4.850 | 4.560 | 4.640 | 4.640 | 18,212,000 |
| 2025-09-15 | 4.990 | 4.990 | 4.630 | 4.680 | 4.680 | 11,367,000 |
| 2025-09-12 | 4.370 | 5.260 | 4.370 | 4.880 | 4.880 | 53,473,750 |
| 2025-09-11 | 4.560 | 4.560 | 4.220 | 4.360 | 4.360 | 12,383,966 |
| 2025-09-10 | 4.580 | 4.680 | 4.360 | 4.450 | 4.450 | 10,914,000 |
| 2025-09-09 | 4.630 | 4.900 | 4.480 | 4.550 | 4.550 | 15,892,500 |
| 2025-09-08 | 4.710 | 4.840 | 4.500 | 4.620 | 4.620 | 14,587,500 |
| 2025-09-05 | 4.210 | 5.000 | 4.030 | 4.710 | 4.710 | 29,893,000 |
| 2025-09-04 | 4.310 | 4.340 | 4.020 | 4.100 | 4.100 | 9,752,000 |
| 2025-09-03 | 4.030 | 4.390 | 3.960 | 4.250 | 4.250 | 18,495,000 |
| 2025-09-02 | 4.100 | 4.260 | 3.910 | 3.980 | 3.980 | 8,982,000 |
| 2025-09-01 | 3.780 | 4.350 | 3.730 | 4.110 | 4.110 | 32,032,500 |
| 2025-08-29 | 3.930 | 3.950 | 3.710 | 3.730 | 3.730 | 3,917,500 |
| 2025-08-28 | 3.960 | 4.130 | 3.690 | 3.850 | 3.850 | 14,300,500 |
| 2025-08-27 | 4.070 | 4.070 | 3.830 | 3.850 | 3.850 | 3,633,500 |
| 2025-08-26 | 3.970 | 3.970 | 3.870 | 3.940 | 3.940 | 2,164,500 |
| 2025-08-25 | 3.790 | 3.990 | 3.790 | 3.960 | 3.960 | 6,291,000 |
| 2025-08-22 | 3.660 | 3.890 | 3.600 | 3.870 | 3.870 | 13,897,500 |
| 2025-08-21 | 3.700 | 3.720 | 3.580 | 3.620 | 3.620 | 5,371,000 |
| 2025-08-20 | 3.750 | 3.850 | 3.660 | 3.710 | 3.710 | 4,926,000 |
| 2025-08-19 | 4.080 | 4.090 | 3.800 | 3.840 | 3.840 | 13,960,500 |
| 2025-08-18 | 3.590 | 3.950 | 3.570 | 3.900 | 3.900 | 17,535,000 |
| 2025-08-15 | 3.620 | 3.720 | 3.570 | 3.590 | 3.590 | 3,336,000 |
| 2025-08-14 | 3.680 | 3.710 | 3.570 | 3.570 | 3.570 | 3,183,000 |
| 2025-08-13 | 3.630 | 3.710 | 3.630 | 3.680 | 3.680 | 3,717,125 |
| 2025-08-12 | 3.580 | 3.720 | 3.580 | 3.620 | 3.620 | 3,648,380 |
| 2025-08-11 | 3.560 | 3.640 | 3.560 | 3.580 | 3.580 | 1,574,500 |
| 2025-08-08 | 3.690 | 3.740 | 3.590 | 3.590 | 3.590 | 3,108,880 |
| 2025-08-07 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 2,269,066 |
| 2025-08-06 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 1,739,000 |
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.