Fangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.300 | 7.450 | 7.050 | 7.450 | 7.450 | 715,000 |
| 2024-11-07 | 7.850 | 7.850 | 7.050 | 7.340 | 7.340 | 424,500 |
| 2024-11-06 | 7.670 | 8.000 | 7.480 | 7.900 | 7.900 | 845,500 |
| 2024-11-05 | 7.310 | 7.550 | 7.190 | 7.450 | 7.450 | 708,500 |
| 2024-11-04 | 7.150 | 7.360 | 7.000 | 7.360 | 7.360 | 705,500 |
| 2024-11-01 | 7.000 | 7.280 | 6.800 | 7.200 | 7.200 | 711,000 |
| 2024-10-31 | 7.500 | 7.500 | 7.040 | 7.040 | 7.040 | 423,000 |
| 2024-10-30 | 7.900 | 8.090 | 7.410 | 7.550 | 7.550 | 323,000 |
| 2024-10-29 | 7.210 | 8.180 | 7.110 | 7.960 | 7.960 | 885,700 |
| 2024-10-28 | 7.100 | 7.380 | 6.930 | 7.220 | 7.220 | 604,600 |
| 2024-10-25 | 7.080 | 7.250 | 6.880 | 7.110 | 7.110 | 511,600 |
| 2024-10-24 | 7.000 | 7.100 | 6.800 | 7.100 | 7.100 | 455,000 |
| 2024-10-23 | 7.060 | 7.280 | 6.850 | 7.010 | 7.010 | 704,500 |
| 2024-10-22 | 6.900 | 7.260 | 6.810 | 7.070 | 7.070 | 558,510 |
| 2024-10-21 | 7.360 | 7.360 | 6.870 | 6.900 | 6.900 | 469,000 |
| 2024-10-18 | 7.380 | 7.540 | 7.050 | 7.370 | 7.370 | 481,100 |
| 2024-10-17 | 7.000 | 7.550 | 6.950 | 7.390 | 7.390 | 815,500 |
| 2024-10-16 | 7.000 | 7.150 | 6.470 | 7.000 | 7.000 | 767,420 |
| 2024-10-15 | 7.210 | 7.310 | 6.800 | 6.800 | 6.800 | 511,510 |
| 2024-10-14 | 6.900 | 7.260 | 6.510 | 7.200 | 7.200 | 809,500 |
| 2024-10-10 | 6.920 | 7.190 | 6.770 | 6.950 | 6.950 | 709,010 |
| 2024-10-09 | 6.600 | 7.290 | 6.570 | 6.910 | 6.910 | 718,000 |
| 2024-10-08 | 7.440 | 7.440 | 6.550 | 6.610 | 6.610 | 745,500 |
| 2024-10-07 | 6.990 | 7.550 | 6.600 | 7.420 | 7.420 | 780,500 |
| 2024-10-04 | 6.450 | 7.020 | 6.120 | 7.000 | 7.000 | 756,000 |
| 2024-10-03 | 6.150 | 6.450 | 5.640 | 6.450 | 6.450 | 711,000 |
| 2024-10-02 | 7.080 | 7.100 | 6.150 | 6.150 | 6.150 | 759,000 |
| 2024-09-30 | 6.590 | 7.090 | 6.520 | 7.090 | 7.090 | 743,000 |
| 2024-09-27 | 6.990 | 7.290 | 6.310 | 6.600 | 6.600 | 794,000 |
| 2024-09-26 | 6.850 | 7.060 | 6.670 | 6.980 | 6.980 | 715,000 |
| 2024-09-25 | 6.400 | 7.260 | 6.400 | 6.760 | 6.760 | 730,500 |
| 2024-09-24 | 6.450 | 6.660 | 6.250 | 6.390 | 6.390 | 719,500 |
| 2024-09-23 | 6.030 | 6.700 | 5.970 | 6.390 | 6.390 | 722,000 |
| 2024-09-20 | 5.450 | 6.240 | 5.430 | 5.980 | 5.980 | 741,500 |
| 2024-09-19 | 5.300 | 5.730 | 5.210 | 5.460 | 5.460 | 748,500 |
| 2024-09-17 | 4.760 | 5.300 | 4.690 | 5.300 | 5.300 | 788,500 |
| 2024-09-16 | 4.560 | 4.780 | 4.360 | 4.770 | 4.770 | 776,500 |
| 2024-09-13 | 4.550 | 4.590 | 4.360 | 4.560 | 4.560 | 745,500 |
| 2024-09-12 | 4.440 | 4.610 | 4.260 | 4.580 | 4.580 | 736,500 |
| 2024-09-11 | 4.520 | 4.580 | 4.230 | 4.410 | 4.410 | 714,500 |
| 2024-09-10 | 4.450 | 4.580 | 4.320 | 4.500 | 4.500 | 710,500 |
| 2024-09-09 | 4.400 | 4.440 | 4.220 | 4.420 | 4.420 | 723,500 |
| 2024-09-05 | 4.470 | 4.530 | 4.230 | 4.410 | 4.410 | 720,000 |
| 2024-09-04 | 4.600 | 4.600 | 4.190 | 4.480 | 4.480 | 722,500 |
| 2024-09-03 | 4.640 | 4.760 | 4.320 | 4.590 | 4.590 | 714,500 |
| 2024-09-02 | 4.440 | 4.730 | 4.380 | 4.660 | 4.660 | 723,000 |
| 2024-08-30 | 4.620 | 4.620 | 4.380 | 4.530 | 4.530 | 763,500 |
| 2024-08-29 | 4.640 | 4.840 | 4.400 | 4.620 | 4.620 | 754,000 |
| 2024-08-28 | 4.400 | 4.810 | 4.250 | 4.750 | 4.750 | 714,500 |
| 2024-08-27 | 4.350 | 4.650 | 4.250 | 4.460 | 4.460 | 720,500 |
| 2024-08-26 | 4.150 | 4.550 | 4.050 | 4.500 | 4.500 | 780,500 |
| 2024-08-23 | 4.150 | 4.220 | 4.100 | 4.150 | 4.150 | 724,000 |
| 2024-08-22 | 4.270 | 4.340 | 4.080 | 4.120 | 4.120 | 720,000 |
| 2024-08-21 | 4.200 | 4.300 | 4.060 | 4.240 | 4.240 | 731,000 |
| 2024-08-20 | 4.100 | 4.280 | 4.020 | 4.210 | 4.210 | 702,500 |
| 2024-08-19 | 3.930 | 4.260 | 3.930 | 4.150 | 4.150 | 725,000 |
| 2024-08-16 | 4.300 | 4.360 | 3.870 | 4.010 | 4.010 | 721,000 |
| 2024-08-15 | 3.990 | 4.360 | 3.990 | 4.290 | 4.290 | 706,000 |
| 2024-08-14 | 3.870 | 4.070 | 3.810 | 3.950 | 3.950 | 712,500 |
| 2024-08-13 | 4.180 | 4.240 | 3.780 | 3.790 | 3.790 | 798,500 |
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.