Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.200	0.200	0.200	0.200	0.200	0
2024-02-14	0.205	0.205	0.200	0.200	0.200	14,000
2024-02-09	0.230	0.230	0.230	0.230	0.230	0
2024-02-08	0.241	0.241	0.230	0.230	0.230	16,000
2024-02-07	0.295	0.400	0.250	0.250	0.250	136,000
2024-02-06	0.225	0.345	0.205	0.295	0.295	106,000
2024-02-05	0.244	0.244	0.244	0.244	0.244	0
2024-02-02	0.244	0.244	0.244	0.244	0.244	0
2024-02-01	0.244	0.244	0.244	0.244	0.244	0
2024-01-31	0.244	0.244	0.244	0.244	0.244	0
2024-01-30	0.315	0.315	0.315	0.315	0.315	0
2024-01-29	0.325	0.325	0.325	0.325	0.325	0
2024-01-26	0.260	0.330	0.260	0.325	0.325	318,000
2024-01-25	0.214	0.230	0.214	0.230	0.230	44,000
2024-01-24	0.213	0.214	0.213	0.214	0.214	112,000
2024-01-23	0.214	0.214	0.214	0.214	0.214	0
2024-01-22	0.230	0.230	0.230	0.230	0.230	0
2024-01-19	0.230	0.230	0.230	0.230	0.230	0
2024-01-18	0.230	0.230	0.230	0.230	0.230	0
2024-01-17	0.240	0.240	0.240	0.240	0.240	0
2024-01-16	0.250	0.250	0.250	0.250	0.250	2,000
2024-01-15	0.255	0.255	0.255	0.255	0.255	0
2024-01-12	0.255	0.255	0.255	0.255	0.255	0
2024-01-11	0.270	0.270	0.270	0.270	0.270	0
2024-01-10	0.300	0.300	0.300	0.300	0.300	0
2024-01-09	0.345	0.345	0.345	0.345	0.345	0
2024-01-08	0.385	0.385	0.385	0.385	0.385	0
2024-01-05	0.405	0.405	0.405	0.405	0.405	0
2024-01-04	0.335	0.435	0.335	0.405	0.405	26,000
2024-01-03	0.405	0.405	0.365	0.405	0.405	2,000
2024-01-02	0.370	0.370	0.370	0.370	0.370	0
2023-12-29	0.370	0.370	0.370	0.370	0.370	0
2023-12-28	0.370	0.370	0.370	0.370	0.370	0
2023-12-27	0.370	0.370	0.370	0.370	0.370	0
2023-12-22	0.300	0.375	0.300	0.370	0.370	40,000
2023-12-21	0.400	0.400	0.400	0.400	0.400	0
2023-12-20	0.400	0.400	0.400	0.400	0.400	0
2023-12-19	0.400	0.400	0.400	0.400	0.400	0
2023-12-18	0.400	0.400	0.400	0.400	0.400	0
2023-12-15	0.400	0.400	0.400	0.400	0.400	0
2023-12-14	0.400	0.400	0.400	0.400	0.400	0
2023-12-13	0.400	0.400	0.400	0.400	0.400	0
2023-12-12	0.400	0.400	0.400	0.400	0.400	0
2023-12-11	0.400	0.400	0.400	0.400	0.400	0
2023-12-08	0.400	0.400	0.400	0.400	0.400	0
2023-12-07	0.400	0.400	0.400	0.400	0.400	0
2023-12-06	0.400	0.400	0.400	0.400	0.400	0
2023-12-05	0.400	0.400	0.400	0.400	0.400	0
2023-12-04	0.400	0.400	0.400	0.400	0.400	0
2023-12-01	0.400	0.400	0.400	0.400	0.400	38,000
2023-11-30	0.395	0.395	0.395	0.395	0.395	0
2023-11-29	0.395	0.395	0.395	0.395	0.395	40,000
2023-11-28	0.405	0.405	0.405	0.405	0.405	0
2023-11-27	0.405	0.405	0.405	0.405	0.405	0
2023-11-24	0.405	0.405	0.405	0.405	0.405	0
2023-11-23	0.405	0.405	0.405	0.405	0.405	0
2023-11-22	0.405	0.405	0.405	0.405	0.405	0
2023-11-21	0.405	0.405	0.405	0.405	0.405	0
2023-11-20	0.410	0.410	0.410	0.410	0.410	0
2023-11-17	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-31	0.0153 HKD
2021-05-25	0.0036 HKD
2020-05-26	0.0546 HKD
2019-05-02	0.0582 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.