Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.370 | 4.400 | 4.250 | 4.330 | 4.330 | 5,544,500 |
| 2025-05-09 | 4.280 | 4.880 | 4.240 | 4.360 | 4.360 | 18,206,000 |
| 2025-05-08 | 4.320 | 4.450 | 4.210 | 4.300 | 4.300 | 6,109,500 |
| 2025-05-07 | 4.590 | 4.590 | 4.200 | 4.250 | 4.250 | 9,391,500 |
| 2025-05-06 | 4.750 | 4.750 | 4.330 | 4.450 | 4.450 | 12,160,000 |
| 2025-05-02 | 4.730 | 4.780 | 4.600 | 4.740 | 4.740 | 369,500 |
| 2025-04-30 | 4.870 | 5.330 | 4.650 | 4.670 | 4.670 | 41,835,000 |
| 2025-04-29 | 4.610 | 4.700 | 4.540 | 4.650 | 4.650 | 7,378,000 |
| 2025-04-28 | 4.580 | 4.940 | 4.430 | 4.570 | 4.570 | 19,298,357 |
| 2025-04-25 | 4.810 | 5.080 | 4.490 | 4.570 | 4.570 | 34,543,000 |
| 2025-04-24 | 4.210 | 5.590 | 4.030 | 4.800 | 4.800 | 83,018,500 |
| 2025-04-23 | 4.260 | 4.280 | 4.080 | 4.130 | 4.130 | 7,419,500 |
| 2025-04-22 | 4.420 | 4.420 | 4.120 | 4.170 | 4.170 | 11,121,000 |
| 2025-04-17 | 5.200 | 5.440 | 4.360 | 4.380 | 4.380 | 29,314,000 |
| 2025-04-16 | 4.650 | 6.200 | 4.500 | 5.240 | 5.240 | 95,211,500 |
| 2025-04-15 | 3.580 | 4.920 | 3.480 | 4.850 | 4.850 | 63,138,000 |
| 2025-04-14 | 3.390 | 3.460 | 3.310 | 3.350 | 3.350 | 3,096,000 |
| 2025-04-11 | 3.380 | 3.470 | 3.290 | 3.290 | 3.290 | 2,998,500 |
| 2025-04-10 | 3.330 | 3.600 | 3.310 | 3.330 | 3.330 | 6,096,000 |
| 2025-04-09 | 3.060 | 3.210 | 2.910 | 3.140 | 3.140 | 4,107,500 |
| 2025-04-08 | 2.920 | 3.220 | 2.920 | 3.060 | 3.060 | 7,823,500 |
| 2025-04-07 | 3.600 | 3.690 | 2.800 | 2.810 | 2.810 | 8,352,500 |
| 2025-04-03 | 4.110 | 4.130 | 3.920 | 3.990 | 3.990 | 3,893,499 |
| 2025-04-02 | 4.000 | 4.400 | 3.980 | 4.140 | 4.140 | 9,706,500 |
| 2025-04-01 | 4.200 | 4.310 | 3.950 | 3.990 | 3.990 | 5,956,500 |
| 2025-03-31 | 4.500 | 4.500 | 4.050 | 4.080 | 4.080 | 4,569,500 |
| 2025-03-28 | 4.810 | 4.810 | 4.360 | 4.500 | 4.500 | 7,866,500 |
| 2025-03-27 | 4.950 | 4.950 | 4.740 | 4.780 | 4.780 | 3,767,000 |
| 2025-03-26 | 4.780 | 5.160 | 4.770 | 4.850 | 4.850 | 8,959,500 |
| 2025-03-25 | 5.270 | 5.270 | 4.660 | 4.770 | 4.770 | 8,228,500 |
| 2025-03-24 | 5.860 | 5.960 | 5.130 | 5.180 | 5.180 | 20,777,000 |
| 2025-03-21 | 5.200 | 6.050 | 5.140 | 5.420 | 5.420 | 43,508,000 |
| 2025-03-20 | 4.810 | 5.620 | 4.690 | 5.090 | 5.090 | 30,423,500 |
| 2025-03-19 | 4.830 | 4.850 | 4.660 | 4.790 | 4.790 | 4,408,500 |
| 2025-03-18 | 4.850 | 4.980 | 4.660 | 4.770 | 4.770 | 5,047,500 |
| 2025-03-17 | 5.190 | 5.220 | 4.710 | 4.750 | 4.750 | 5,410,695 |
| 2025-03-14 | 5.600 | 5.620 | 5.060 | 5.150 | 5.150 | 8,583,500 |
| 2025-03-13 | 5.280 | 6.280 | 5.280 | 5.540 | 5.540 | 26,765,500 |
| 2025-03-12 | 5.780 | 5.900 | 5.250 | 5.290 | 5.290 | 9,394,000 |
| 2025-03-11 | 6.410 | 6.900 | 5.630 | 5.750 | 5.750 | 13,799,000 |
| 2025-03-10 | 5.080 | 7.550 | 5.080 | 6.220 | 6.220 | 17,955,550 |
| 2025-03-07 | 4.520 | 4.600 | 4.340 | 4.420 | 4.420 | 748,000 |
| 2025-03-06 | 4.500 | 4.760 | 4.500 | 4.600 | 4.600 | 875,500 |
| 2025-03-05 | 4.500 | 4.690 | 4.390 | 4.510 | 4.510 | 707,500 |
| 2025-03-04 | 4.400 | 4.710 | 4.230 | 4.560 | 4.560 | 721,000 |
| 2025-03-03 | 4.170 | 4.550 | 4.170 | 4.500 | 4.500 | 813,000 |
| 2025-02-28 | 4.500 | 4.500 | 4.090 | 4.240 | 4.240 | 444,500 |
| 2025-02-27 | 4.270 | 4.520 | 4.270 | 4.490 | 4.490 | 897,501 |
| 2025-02-26 | 4.100 | 4.340 | 4.070 | 4.240 | 4.240 | 527,500 |
| 2025-02-25 | 4.130 | 4.190 | 4.060 | 4.100 | 4.100 | 183,000 |
| 2025-02-24 | 4.120 | 4.190 | 4.020 | 4.140 | 4.140 | 262,500 |
| 2025-02-21 | 4.120 | 4.270 | 4.030 | 4.120 | 4.120 | 370,500 |
| 2025-02-20 | 4.080 | 4.160 | 3.910 | 4.120 | 4.120 | 500,000 |
| 2025-02-19 | 4.200 | 4.200 | 4.000 | 4.090 | 4.090 | 556,500 |
| 2025-02-18 | 4.230 | 4.370 | 4.000 | 4.200 | 4.200 | 1,608,200 |
| 2025-02-17 | 3.550 | 4.290 | 3.550 | 4.230 | 4.230 | 2,136,500 |
| 2025-02-14 | 3.050 | 3.690 | 3.050 | 3.600 | 3.600 | 809,500 |
| 2025-02-13 | 3.250 | 3.290 | 2.970 | 3.130 | 3.130 | 729,500 |
| 2025-02-12 | 3.300 | 3.420 | 3.230 | 3.260 | 3.260 | 701,500 |
| 2025-02-11 | 3.550 | 3.550 | 3.250 | 3.290 | 3.290 | 770,000 |
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.