Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.400 | 3.700 | 2.910 | 3.550 | 3.550 | 752,000 |
| 2025-02-07 | 2.850 | 3.350 | 2.770 | 3.310 | 3.310 | 835,000 |
| 2025-02-06 | 2.680 | 2.900 | 2.680 | 2.760 | 2.760 | 717,500 |
| 2025-02-05 | 2.600 | 2.750 | 2.540 | 2.710 | 2.710 | 746,500 |
| 2025-02-04 | 2.550 | 2.890 | 2.550 | 2.680 | 2.680 | 706,000 |
| 2025-02-03 | 2.650 | 2.660 | 2.480 | 2.630 | 2.630 | 41,500 |
| 2025-01-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-01-27 | 2.800 | 2.900 | 2.700 | 2.760 | 2.760 | 50,000 |
| 2025-01-24 | 2.680 | 2.790 | 2.640 | 2.780 | 2.780 | 47,000 |
| 2025-01-23 | 2.500 | 2.900 | 2.500 | 2.810 | 2.810 | 236,500 |
| 2025-01-22 | 2.480 | 2.650 | 2.400 | 2.560 | 2.560 | 201,500 |
| 2025-01-21 | 2.250 | 2.790 | 2.220 | 2.480 | 2.480 | 279,500 |
| 2025-01-20 | 2.050 | 2.390 | 2.000 | 2.250 | 2.250 | 356,000 |
| 2025-01-17 | 2.000 | 2.130 | 1.960 | 2.000 | 2.000 | 649,500 |
| 2025-01-16 | 2.180 | 2.340 | 1.770 | 2.010 | 2.010 | 728,000 |
| 2025-01-15 | 2.150 | 2.200 | 1.990 | 2.070 | 2.070 | 268,000 |
| 2025-01-14 | 2.200 | 2.300 | 2.000 | 2.090 | 2.090 | 769,055 |
| 2025-01-13 | 2.500 | 2.500 | 1.600 | 2.180 | 2.180 | 1,830,000 |
| 2025-01-10 | 4.350 | 4.350 | 2.150 | 2.430 | 2.430 | 1,358,000 |
| 2025-01-09 | 4.200 | 4.450 | 4.020 | 4.430 | 4.430 | 736,500 |
| 2025-01-08 | 4.350 | 4.440 | 4.000 | 4.220 | 4.220 | 760,000 |
| 2025-01-07 | 4.800 | 4.800 | 4.200 | 4.310 | 4.310 | 745,000 |
| 2025-01-06 | 5.400 | 5.500 | 4.430 | 4.850 | 4.850 | 852,000 |
| 2025-01-03 | 5.250 | 5.480 | 5.090 | 5.450 | 5.450 | 705,500 |
| 2025-01-02 | 6.550 | 6.550 | 5.200 | 5.300 | 5.300 | 721,000 |
| 2024-12-31 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2024-12-30 | 6.600 | 6.850 | 6.340 | 6.600 | 6.600 | 1,523,000 |
| 2024-12-27 | 6.900 | 6.990 | 6.570 | 6.670 | 6.670 | 718,000 |
| 2024-12-24 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2024-12-23 | 7.350 | 7.350 | 5.700 | 7.070 | 7.070 | 725,000 |
| 2024-12-20 | 7.750 | 7.770 | 7.260 | 7.340 | 7.340 | 737,500 |
| 2024-12-19 | 7.750 | 7.800 | 7.500 | 7.780 | 7.780 | 1,037,000 |
| 2024-12-18 | 6.900 | 7.800 | 6.680 | 7.800 | 7.800 | 866,500 |
| 2024-12-17 | 6.050 | 6.900 | 5.960 | 6.900 | 6.900 | 790,000 |
| 2024-12-16 | 5.360 | 6.130 | 5.300 | 6.100 | 6.100 | 834,000 |
| 2024-12-13 | 5.600 | 5.600 | 5.300 | 5.390 | 5.390 | 756,500 |
| 2024-12-12 | 5.600 | 5.710 | 5.450 | 5.490 | 5.490 | 706,000 |
| 2024-12-11 | 5.480 | 5.800 | 5.360 | 5.540 | 5.540 | 706,000 |
| 2024-12-10 | 5.970 | 6.020 | 5.340 | 5.480 | 5.480 | 4,234,500 |
| 2024-12-09 | 6.400 | 6.490 | 5.860 | 5.970 | 5.970 | 715,000 |
| 2024-12-06 | 6.260 | 6.450 | 6.010 | 6.450 | 6.450 | 713,500 |
| 2024-12-05 | 6.150 | 6.290 | 5.880 | 6.260 | 6.260 | 713,501 |
| 2024-12-04 | 6.300 | 6.490 | 5.810 | 6.100 | 6.100 | 719,000 |
| 2024-12-03 | 6.050 | 6.300 | 5.970 | 6.300 | 6.300 | 708,000 |
| 2024-12-02 | 5.950 | 6.150 | 5.890 | 6.050 | 6.050 | 705,000 |
| 2024-11-29 | 6.150 | 6.290 | 5.300 | 6.000 | 6.000 | 409,500 |
| 2024-11-28 | 6.200 | 6.300 | 5.920 | 6.200 | 6.200 | 385,500 |
| 2024-11-27 | 6.000 | 6.290 | 5.860 | 6.280 | 6.280 | 519,500 |
| 2024-11-26 | 5.810 | 6.090 | 5.810 | 5.940 | 5.940 | 427,000 |
| 2024-11-25 | 5.700 | 6.080 | 5.570 | 5.860 | 5.860 | 712,500 |
| 2024-11-22 | 5.800 | 5.990 | 5.500 | 5.670 | 5.670 | 413,500 |
| 2024-11-21 | 5.530 | 5.810 | 5.390 | 5.650 | 5.650 | 442,000 |
| 2024-11-20 | 5.350 | 5.630 | 5.250 | 5.540 | 5.540 | 351,000 |
| 2024-11-19 | 6.180 | 6.180 | 5.330 | 5.330 | 5.330 | 427,500 |
| 2024-11-18 | 6.100 | 6.300 | 5.990 | 6.090 | 6.090 | 720,500 |
| 2024-11-15 | 5.760 | 6.100 | 5.630 | 6.090 | 6.090 | 705,000 |
| 2024-11-14 | 6.600 | 6.600 | 5.230 | 5.830 | 5.830 | 785,500 |
| 2024-11-13 | 6.730 | 6.750 | 5.930 | 6.640 | 6.640 | 832,000 |
| 2024-11-12 | 6.900 | 7.040 | 6.760 | 6.760 | 6.760 | 719,500 |
| 2024-11-11 | 7.400 | 7.550 | 6.880 | 6.880 | 6.880 | 721,000 |
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.