Finet Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.295	0.295	0.295	0.295	0.245	0
2021-12-01	0.295	0.295	0.295	0.295	0.245	0
2021-11-30	0.295	0.295	0.295	0.295	0.245	0
2021-11-29	0.295	0.295	0.295	0.295	0.245	0
2021-11-26	0.290	0.350	0.280	0.295	0.245	57,882
2021-11-25	0.275	0.290	0.275	0.280	0.232	28,941
2021-11-24	0.300	0.300	0.300	0.300	0.249	0
2021-11-23	0.315	0.380	0.290	0.320	0.265	67,529
2021-11-22	0.340	0.340	0.340	0.340	0.282	0
2021-11-19	0.340	0.340	0.340	0.340	0.282	0
2021-11-18	0.330	0.330	0.330	0.330	0.274	0
2021-11-17	0.330	0.330	0.330	0.330	0.274	0
2021-11-16	0.330	0.330	0.330	0.330	0.274	0
2021-11-15	0.330	0.330	0.330	0.330	0.274	0
2021-11-12	0.320	0.400	0.310	0.320	0.265	21,705
2021-11-11	0.400	0.400	0.400	0.400	0.332	0
2021-11-10	0.320	0.400	0.320	0.400	0.332	28,941
2021-11-09	0.380	0.400	0.380	0.400	0.332	4,823
2021-11-08	0.400	0.400	0.335	0.335	0.278	19,294
2021-11-05	0.490	0.490	0.490	0.490	0.406	0
2021-11-04	0.400	0.500	0.395	0.495	0.411	62,705
2021-11-03	0.320	0.650	0.320	0.400	0.332	1,239,164
2021-11-02	0.320	0.320	0.320	0.320	0.265	31,352
2021-11-01	0.310	0.310	0.310	0.310	0.257	0
2021-10-29	0.310	0.310	0.310	0.310	0.257	0
2021-10-28	0.310	0.310	0.310	0.310	0.257	0
2021-10-27	0.310	0.310	0.310	0.310	0.257	0
2021-10-26	0.310	0.310	0.310	0.310	0.257	0
2021-10-25	0.310	0.310	0.310	0.310	0.257	72,352

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.