Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.760 | 3.760 | 3.690 | 3.740 | 3.740 | 1,803,500 |
| 2025-08-04 | 3.660 | 3.750 | 3.620 | 3.710 | 3.710 | 3,266,000 |
| 2025-08-01 | 3.640 | 3.840 | 3.640 | 3.690 | 3.690 | 6,835,000 |
| 2025-07-31 | 3.720 | 3.780 | 3.600 | 3.620 | 3.620 | 3,713,500 |
| 2025-07-30 | 3.700 | 3.790 | 3.680 | 3.710 | 3.710 | 2,948,000 |
| 2025-07-29 | 3.810 | 3.820 | 3.700 | 3.730 | 3.730 | 3,778,500 |
| 2025-07-28 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 3,541,000 |
| 2025-07-25 | 3.850 | 3.920 | 3.820 | 3.870 | 3.870 | 4,668,500 |
| 2025-07-24 | 3.800 | 3.910 | 3.800 | 3.850 | 3.850 | 5,665,500 |
| 2025-07-23 | 3.800 | 3.830 | 3.740 | 3.800 | 3.800 | 4,352,500 |
| 2025-07-22 | 3.860 | 3.910 | 3.770 | 3.790 | 3.790 | 5,508,500 |
| 2025-07-21 | 4.010 | 4.010 | 3.780 | 3.840 | 3.840 | 5,599,000 |
| 2025-07-18 | 3.860 | 3.970 | 3.830 | 3.850 | 3.850 | 3,998,500 |
| 2025-07-17 | 3.950 | 3.980 | 3.850 | 3.870 | 3.870 | 6,825,500 |
| 2025-07-16 | 4.100 | 4.210 | 3.960 | 3.960 | 3.960 | 12,780,500 |
| 2025-07-15 | 4.020 | 4.200 | 3.890 | 4.090 | 4.090 | 17,100,500 |
| 2025-07-14 | 3.970 | 4.010 | 3.830 | 3.940 | 3.940 | 9,228,500 |
| 2025-07-11 | 3.790 | 3.920 | 3.790 | 3.880 | 3.880 | 7,701,000 |
| 2025-07-10 | 3.780 | 3.820 | 3.710 | 3.790 | 3.790 | 7,421,500 |
| 2025-07-09 | 3.820 | 3.880 | 3.730 | 3.750 | 3.750 | 7,197,500 |
| 2025-07-08 | 3.810 | 3.880 | 3.710 | 3.770 | 3.770 | 7,100,000 |
| 2025-07-07 | 3.760 | 3.820 | 3.700 | 3.730 | 3.730 | 7,416,500 |
| 2025-07-04 | 3.800 | 4.260 | 3.710 | 3.810 | 3.810 | 77,790,000 |
| 2025-07-03 | 3.620 | 3.760 | 3.620 | 3.700 | 3.700 | 5,575,500 |
| 2025-07-02 | 3.600 | 3.830 | 3.600 | 3.630 | 3.630 | 7,172,000 |
| 2025-06-30 | 3.660 | 3.670 | 3.570 | 3.600 | 3.600 | 2,772,500 |
| 2025-06-27 | 3.530 | 3.630 | 3.510 | 3.570 | 3.570 | 3,455,000 |
| 2025-06-26 | 3.730 | 3.730 | 3.520 | 3.540 | 3.540 | 6,480,520 |
| 2025-06-25 | 3.720 | 3.760 | 3.670 | 3.730 | 3.730 | 3,738,000 |
| 2025-06-24 | 3.750 | 3.750 | 3.640 | 3.730 | 3.730 | 3,100,500 |
| 2025-06-23 | 3.590 | 3.750 | 3.500 | 3.630 | 3.630 | 2,586,000 |
| 2025-06-20 | 3.580 | 3.750 | 3.580 | 3.590 | 3.590 | 3,306,500 |
| 2025-06-19 | 3.970 | 3.970 | 3.650 | 3.700 | 3.700 | 7,823,500 |
| 2025-06-18 | 4.050 | 4.050 | 3.870 | 3.900 | 3.900 | 5,599,500 |
| 2025-06-17 | 3.990 | 4.300 | 3.920 | 3.960 | 3.960 | 32,086,500 |
| 2025-06-16 | 3.800 | 3.890 | 3.720 | 3.860 | 3.860 | 3,495,412 |
| 2025-06-13 | 4.010 | 4.080 | 3.750 | 3.810 | 3.810 | 6,683,500 |
| 2025-06-12 | 3.880 | 4.100 | 3.830 | 4.010 | 4.010 | 8,635,500 |
| 2025-06-11 | 3.960 | 4.030 | 3.890 | 3.900 | 3.900 | 4,138,500 |
| 2025-06-10 | 3.950 | 4.070 | 3.880 | 3.960 | 3.960 | 6,500,944 |
| 2025-06-09 | 3.910 | 3.980 | 3.900 | 3.950 | 3.950 | 3,134,500 |
| 2025-06-06 | 4.000 | 4.000 | 3.850 | 3.920 | 3.920 | 3,505,000 |
| 2025-06-05 | 4.130 | 4.130 | 3.910 | 3.970 | 3.970 | 3,424,500 |
| 2025-06-04 | 4.190 | 4.190 | 3.860 | 4.020 | 4.020 | 10,155,500 |
| 2025-06-03 | 3.960 | 4.130 | 3.960 | 4.090 | 4.090 | 4,524,000 |
| 2025-06-02 | 4.060 | 4.160 | 3.920 | 3.960 | 3.960 | 212,000 |
| 2025-05-30 | 4.000 | 4.320 | 3.890 | 4.060 | 4.060 | 18,930,500 |
| 2025-05-29 | 3.780 | 3.950 | 3.710 | 3.940 | 3.940 | 8,051,000 |
| 2025-05-28 | 3.790 | 4.050 | 3.640 | 3.750 | 3.750 | 18,035,500 |
| 2025-05-27 | 3.710 | 3.760 | 3.660 | 3.670 | 3.670 | 2,198,500 |
| 2025-05-26 | 3.830 | 3.880 | 3.650 | 3.710 | 3.710 | 4,345,500 |
| 2025-05-23 | 4.020 | 4.020 | 3.840 | 3.840 | 3.840 | 5,852,500 |
| 2025-05-22 | 4.210 | 4.250 | 4.030 | 4.070 | 4.070 | 4,779,000 |
| 2025-05-21 | 4.230 | 4.310 | 4.140 | 4.170 | 4.170 | 5,021,000 |
| 2025-05-20 | 4.130 | 4.340 | 4.120 | 4.190 | 4.190 | 6,527,500 |
| 2025-05-19 | 4.180 | 4.200 | 4.130 | 4.130 | 4.130 | 1,638,500 |
| 2025-05-16 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 2,578,000 |
| 2025-05-15 | 4.320 | 4.330 | 4.140 | 4.230 | 4.230 | 2,898,000 |
| 2025-05-14 | 4.370 | 4.370 | 4.250 | 4.320 | 4.320 | 4,749,500 |
| 2025-05-13 | 4.400 | 4.790 | 4.290 | 4.290 | 4.290 | 15,207,500 |
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.