Fangzhou Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.875	0.900	0.870	0.900	0.900	479,500
2026-10-22	0.895	0.900	0.855	0.875	0.875	750,000
2026-10-21	0.900	0.900	0.845	0.875	0.875	253,500
2026-10-20	0.820	0.880	0.820	0.870	0.870	302,000
2026-10-16	0.880	0.880	0.820	0.820	0.820	268,500
2026-10-15	0.825	0.890	0.795	0.830	0.830	527,000
2026-10-14	0.890	0.890	0.825	0.825	0.825	331,500
2026-10-13	0.855	0.890	0.830	0.835	0.835	147,000
2026-10-12	0.875	0.880	0.830	0.850	0.850	108,000
2026-10-09	0.845	0.850	0.805	0.845	0.845	202,500
2026-10-08	0.890	0.890	0.800	0.840	0.840	302,500
2026-10-07	0.885	0.885	0.850	0.880	0.880	169,000
2026-10-06	0.880	0.885	0.860	0.880	0.880	164,500
2026-10-05	0.875	0.875	0.835	0.845	0.845	114,500
2026-10-02	0.850	0.880	0.805	0.860	0.860	365,500
2026-09-30	0.820	0.850	0.810	0.850	0.850	731,500
2026-09-29	0.800	0.835	0.775	0.825	0.825	358,000
2026-09-28	0.750	0.810	0.745	0.800	0.800	222,000
2026-09-25	0.725	0.785	0.725	0.785	0.785	176,000
2026-09-24	0.750	0.770	0.735	0.760	0.760	287,000
2026-09-23	0.735	0.775	0.735	0.770	0.770	281,000
2026-09-22	0.730	0.770	0.730	0.765	0.765	271,500
2026-09-21	0.710	0.745	0.700	0.730	0.730	308,000
2026-09-18	0.700	0.725	0.700	0.720	0.720	85,000
2026-09-17	0.700	0.735	0.695	0.700	0.700	168,000
2026-09-16	0.700	0.735	0.700	0.700	0.700	82,000
2026-09-15	0.710	0.750	0.700	0.700	0.700	98,500
2026-09-14	0.735	0.755	0.705	0.705	0.705	307,500
2026-09-11	0.750	0.750	0.730	0.735	0.735	220,500
2026-09-10	0.735	0.745	0.730	0.735	0.735	275,500
2026-09-09	0.750	0.760	0.710	0.730	0.730	275,500
2026-09-08	0.765	0.775	0.750	0.750	0.750	100,000
2026-09-07	0.810	0.810	0.760	0.775	0.775	603,000
2026-09-04	0.745	0.845	0.745	0.815	0.815	1,327,500
2026-09-03	0.735	0.755	0.720	0.755	0.755	285,000
2026-09-02	0.700	0.735	0.695	0.730	0.730	253,500
2026-09-01	0.725	0.730	0.700	0.720	0.720	422,000
2026-08-31	0.680	0.780	0.670	0.710	0.710	969,000
2026-08-28	0.720	0.735	0.690	0.690	0.690	219,000
2026-08-27	0.690	0.720	0.690	0.690	0.690	75,000
2026-08-26	0.700	0.725	0.675	0.690	0.690	292,000
2026-08-25	0.630	0.700	0.630	0.700	0.700	137,000
2026-08-24	0.650	0.670	0.625	0.670	0.670	312,500
2026-08-21	0.660	0.670	0.635	0.670	0.670	8,000
2026-08-20	0.645	0.670	0.630	0.670	0.670	204,000
2026-08-19	0.670	0.670	0.640	0.650	0.650	452,000
2026-08-18	0.685	0.690	0.665	0.685	0.685	249,000
2026-08-17	0.690	0.690	0.670	0.685	0.685	390,000
2026-08-14	0.700	0.710	0.670	0.710	0.710	270,000
2026-08-13	0.685	0.700	0.685	0.700	0.700	58,000
2026-08-12	0.705	0.705	0.680	0.700	0.700	102,500
2026-08-11	0.720	0.720	0.700	0.710	0.710	49,000
2026-08-10	0.705	0.725	0.700	0.725	0.725	65,000
2026-08-07	0.725	0.725	0.690	0.715	0.715	85,000
2026-08-06	0.695	0.725	0.680	0.725	0.725	192,500
2026-08-05	0.710	0.715	0.700	0.700	0.700	43,500
2026-08-04	0.720	0.760	0.700	0.715	0.715	151,000
2026-08-03	0.735	0.735	0.685	0.720	0.720	154,000
2026-07-31	0.680	0.720	0.660	0.720	0.720	482,000
2026-07-30	0.700	0.730	0.670	0.680	0.680	313,000

Page 1 of 10 · 565 trading daysOlder →

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.