Finet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.360	0.360	0.360	0.360	0.299	0
2022-05-31	0.360	0.360	0.360	0.360	0.299	0
2022-05-30	0.360	0.360	0.360	0.360	0.299	0
2022-05-27	0.360	0.360	0.360	0.360	0.299	0
2022-05-26	0.360	0.360	0.360	0.360	0.299	0
2022-05-25	0.360	0.360	0.360	0.360	0.299	0
2022-05-24	0.360	0.360	0.360	0.360	0.299	0
2022-05-23	0.360	0.360	0.360	0.360	0.299	0
2022-05-20	0.350	0.350	0.350	0.350	0.290	0
2022-05-19	0.350	0.350	0.350	0.350	0.290	7,235
2022-05-18	0.385	0.385	0.385	0.385	0.319	0
2022-05-17	0.385	0.385	0.385	0.385	0.319	0
2022-05-16	0.385	0.385	0.385	0.385	0.319	0
2022-05-13	0.385	0.385	0.385	0.385	0.319	0
2022-05-12	0.390	0.390	0.390	0.390	0.323	28,941
2022-05-11	0.365	0.365	0.365	0.365	0.303	0
2022-05-10	0.370	0.370	0.370	0.370	0.307	0
2022-05-06	0.370	0.370	0.370	0.370	0.307	0
2022-05-05	0.370	0.370	0.370	0.370	0.307	0
2022-05-04	0.370	0.370	0.370	0.370	0.307	0
2022-05-03	0.375	0.375	0.375	0.375	0.311	0
2022-04-29	0.370	0.375	0.370	0.375	0.311	12,058
2022-04-28	0.335	0.380	0.335	0.375	0.311	14,470
2022-04-27	0.335	0.335	0.295	0.295	0.245	19,294
2022-04-26	0.295	0.295	0.295	0.295	0.245	0
2022-04-25	0.295	0.295	0.295	0.295	0.245	0
2022-04-22	0.295	0.295	0.295	0.295	0.245	0
2022-04-21	0.295	0.295	0.295	0.295	0.245	0
2022-04-20	0.300	0.300	0.300	0.300	0.249	0
2022-04-19	0.300	0.300	0.300	0.300	0.249	0
2022-04-14	0.300	0.300	0.300	0.300	0.249	0
2022-04-13	0.300	0.300	0.300	0.300	0.249	0
2022-04-12	0.300	0.300	0.300	0.300	0.249	0
2022-04-11	0.300	0.300	0.300	0.300	0.249	0
2022-04-08	0.350	0.350	0.350	0.350	0.290	0
2022-04-07	0.350	0.350	0.350	0.350	0.290	0
2022-04-06	0.350	0.350	0.350	0.350	0.290	0
2022-04-04	0.350	0.350	0.350	0.350	0.290	0
2022-04-01	0.350	0.350	0.350	0.350	0.290	0
2022-03-31	0.350	0.350	0.350	0.350	0.290	0
2022-03-30	0.350	0.350	0.350	0.350	0.290	0
2022-03-29	0.350	0.350	0.350	0.350	0.290	0
2022-03-28	0.350	0.350	0.350	0.350	0.290	0
2022-03-25	0.350	0.350	0.350	0.350	0.290	0
2022-03-24	0.370	0.370	0.310	0.350	0.290	79,588
2022-03-23	0.410	0.410	0.410	0.410	0.340	0
2022-03-22	0.425	0.425	0.425	0.425	0.352	0
2022-03-21	0.425	0.425	0.425	0.425	0.352	0
2022-03-18	0.355	0.355	0.355	0.355	0.294	0
2022-03-17	0.355	0.355	0.355	0.355	0.294	0
2022-03-16	0.355	0.355	0.355	0.355	0.294	0
2022-03-15	0.355	0.355	0.355	0.355	0.294	0
2022-03-14	0.355	0.355	0.355	0.355	0.294	0
2022-03-11	0.355	0.355	0.355	0.355	0.294	0
2022-03-10	0.355	0.355	0.355	0.355	0.294	0
2022-03-09	0.355	0.355	0.355	0.355	0.294	0
2022-03-08	0.315	0.375	0.305	0.345	0.286	72,352
2022-03-07	0.365	0.365	0.365	0.365	0.303	0
2022-03-04	0.365	0.365	0.365	0.365	0.303	0
2022-03-03	0.365	0.365	0.365	0.365	0.303	0

← NewerPage 19 of 21 · 1,229 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.