F8 Enterprises Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.033	0.033	0.033	0.033	0.032	2,000,000
2022-05-31	0.034	0.034	0.032	0.033	0.032	3,168,000
2022-05-30	0.035	0.035	0.034	0.034	0.033	7,664,600
2022-05-27	0.035	0.035	0.035	0.035	0.034	200,000
2022-05-26	0.037	0.037	0.034	0.036	0.035	4,200,000
2022-05-25	0.037	0.037	0.036	0.036	0.035	216,000
2022-05-24	0.035	0.038	0.034	0.038	0.037	2,552,000
2022-05-23	0.035	0.036	0.035	0.035	0.034	4,352,000
2022-05-20	0.032	0.033	0.032	0.033	0.032	432,000
2022-05-19	0.035	0.035	0.032	0.032	0.031	4,208,000
2022-05-18	0.033	0.033	0.033	0.033	0.032	496,000
2022-05-17	0.037	0.037	0.037	0.037	0.036	56,000
2022-05-16	0.034	0.035	0.032	0.035	0.034	456,000
2022-05-13	0.034	0.035	0.034	0.035	0.034	40,000
2022-05-12	0.034	0.034	0.034	0.034	0.033	0
2022-05-11	0.034	0.034	0.034	0.034	0.033	280,000
2022-05-10	0.037	0.037	0.037	0.037	0.036	224,000
2022-05-06	0.035	0.035	0.034	0.034	0.033	336,000
2022-05-05	0.036	0.036	0.036	0.036	0.035	0
2022-05-04	0.036	0.036	0.036	0.036	0.035	104,000
2022-05-03	0.036	0.038	0.035	0.035	0.034	2,024,000
2022-04-29	0.039	0.040	0.039	0.040	0.038	120,000
2022-04-28	0.037	0.040	0.034	0.040	0.038	4,264,000
2022-04-27	0.037	0.040	0.037	0.040	0.038	224,000
2022-04-26	0.038	0.040	0.037	0.040	0.038	32,992,000
2022-04-25	0.037	0.040	0.036	0.040	0.038	1,200,000
2022-04-22	0.038	0.038	0.038	0.038	0.037	136,000
2022-04-21	0.041	0.041	0.039	0.039	0.038	128,000
2022-04-20	0.038	0.040	0.036	0.039	0.038	1,552,000
2022-04-19	0.040	0.040	0.040	0.040	0.038	0
2022-04-14	0.041	0.041	0.040	0.040	0.038	3,840,000
2022-04-13	0.040	0.041	0.040	0.041	0.039	512,000
2022-04-12	0.036	0.040	0.036	0.040	0.038	1,856,000
2022-04-11	0.035	0.038	0.035	0.037	0.036	376,000
2022-04-08	0.037	0.037	0.037	0.037	0.036	816,000
2022-04-07	0.039	0.039	0.039	0.039	0.038	80,000
2022-04-06	0.036	0.039	0.036	0.039	0.038	27,360,000
2022-04-04	0.037	0.040	0.037	0.039	0.038	144,000
2022-04-01	0.040	0.040	0.039	0.040	0.038	840,000
2022-03-31	0.040	0.040	0.038	0.040	0.038	4,224,000
2022-03-30	0.041	0.041	0.041	0.041	0.039	0
2022-03-29	0.040	0.041	0.039	0.041	0.039	424,000
2022-03-28	0.040	0.040	0.040	0.040	0.038	0
2022-03-25	0.040	0.040	0.040	0.040	0.038	40,000
2022-03-24	0.039	0.040	0.039	0.040	0.038	3,920,000
2022-03-23	0.040	0.040	0.038	0.040	0.038	2,128,000
2022-03-22	0.032	0.040	0.032	0.040	0.038	4,160,000
2022-03-21	0.034	0.034	0.032	0.032	0.031	1,560,000
2022-03-18	0.035	0.035	0.033	0.035	0.034	1,192,000
2022-03-17	0.036	0.036	0.035	0.035	0.034	3,304,000
2022-03-16	0.034	0.035	0.034	0.035	0.034	464,000
2022-03-15	0.037	0.037	0.034	0.034	0.033	160,000
2022-03-14	0.038	0.038	0.038	0.038	0.037	0
2022-03-11	0.038	0.038	0.038	0.038	0.037	0
2022-03-10	0.038	0.038	0.038	0.038	0.037	336,000
2022-03-09	0.035	0.035	0.035	0.035	0.034	248,000
2022-03-08	0.034	0.037	0.034	0.035	0.034	1,216,000
2022-03-07	0.035	0.035	0.035	0.035	0.034	472,000
2022-03-04	0.037	0.037	0.037	0.037	0.036	280,000
2022-03-03	0.037	0.037	0.037	0.037	0.036	160,000

← NewerPage 19 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.