F8 Enterprises Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.355	0.355	0.350	0.350	0.350	280,000
2022-08-25	0.360	0.360	0.355	0.355	0.355	598,400
2022-08-24	0.340	0.360	0.340	0.360	0.360	144,000
2022-08-23	0.335	0.350	0.335	0.340	0.340	468,800
2022-08-22	0.325	0.325	0.325	0.325	0.325	0
2022-08-19	0.320	0.320	0.320	0.320	0.320	48,000
2022-08-18	0.350	0.350	0.300	0.315	0.315	1,812,000
2022-08-17	0.330	0.340	0.330	0.340	0.340	232,000
2022-08-16	0.330	0.335	0.325	0.335	0.335	168,000
2022-08-15	0.330	0.330	0.325	0.325	0.325	56,000
2022-08-12	0.325	0.335	0.320	0.335	0.335	240,800
2022-08-11	0.355	0.440	0.320	0.320	0.320	3,312,000
2022-08-10	0.435	0.435	0.435	0.435	0.435	0
2022-08-09	0.380	0.620	0.305	0.435	0.435	6,356,800
2022-08-08	0.405	0.425	0.295	0.380	0.380	6,583,200
2022-08-05	0.425	0.425	0.425	0.425	0.425	0
2022-08-04	0.425	0.425	0.425	0.425	0.425	8,000
2022-08-03	0.360	0.440	0.300	0.425	0.425	416,000
2022-08-02	0.560	0.560	0.540	0.540	0.540	8,000
2022-08-01	0.560	0.560	0.560	0.560	0.560	40,000
2022-07-29	0.475	0.560	0.475	0.520	0.520	152,000
2022-07-28	0.520	0.520	0.500	0.500	0.500	60,000
2022-07-27	0.470	0.530	0.465	0.520	0.520	1,903,200
2022-07-26	0.420	0.680	0.420	0.570	0.570	2,128,800
2022-07-25	0.440	0.500	0.400	0.470	0.470	782,400
2022-07-22	0.400	0.445	0.400	0.435	0.435	328,000
2022-07-21	0.390	0.390	0.390	0.390	0.390	0
2022-07-20	0.385	0.385	0.385	0.385	0.385	0
2022-07-19	0.360	0.370	0.360	0.370	0.370	616,800
2022-07-18	0.335	0.350	0.335	0.350	0.350	40,000
2022-07-15	0.360	0.360	0.360	0.360	0.360	0
2022-07-14	0.350	0.360	0.350	0.360	0.360	983,200
2022-07-13	0.350	0.370	0.350	0.370	0.370	612,800
2022-07-12	0.340	0.340	0.330	0.330	0.330	100,000
2022-07-11	0.340	0.340	0.340	0.340	0.340	84,800
2022-07-08	0.345	0.345	0.345	0.345	0.345	16,800
2022-07-07	0.345	0.345	0.345	0.345	0.345	112,000
2022-07-06	0.340	0.345	0.340	0.340	0.340	279,200
2022-07-05	0.355	0.355	0.350	0.350	0.350	246,400
2022-07-04	0.340	0.350	0.340	0.350	0.350	56,000
2022-06-30	0.345	0.345	0.340	0.340	0.340	364,000
2022-06-29	0.390	0.390	0.380	0.385	0.370	52,800
2022-06-28	0.037	0.040	0.034	0.038	0.037	9,096,000
2022-06-27	0.037	0.037	0.037	0.037	0.036	1,040,000
2022-06-24	0.035	0.037	0.035	0.037	0.036	5,224,000
2022-06-23	0.035	0.035	0.035	0.035	0.034	560,000
2022-06-22	0.036	0.037	0.035	0.035	0.034	176,000
2022-06-21	0.035	0.035	0.035	0.035	0.034	88,000
2022-06-20	0.035	0.035	0.035	0.035	0.034	128,000
2022-06-17	0.034	0.035	0.034	0.035	0.034	5,296,000
2022-06-16	0.034	0.034	0.034	0.034	0.033	688,000
2022-06-15	0.034	0.034	0.034	0.034	0.033	24,000
2022-06-14	0.034	0.034	0.034	0.034	0.033	0
2022-06-13	0.034	0.035	0.034	0.034	0.033	440,000
2022-06-10	0.034	0.034	0.033	0.034	0.033	360,000
2022-06-09	0.033	0.034	0.033	0.034	0.033	384,000
2022-06-08	0.033	0.034	0.033	0.034	0.033	4,352,000
2022-06-07	0.033	0.034	0.033	0.034	0.033	4,104,000
2022-06-06	0.033	0.033	0.033	0.033	0.032	32,000
2022-06-02	0.032	0.035	0.032	0.033	0.032	1,704,000

← NewerPage 18 of 21 · 1,234 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.