Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.420	0.420	0.420	0.420	0.420	0
2023-08-18	0.420	0.420	0.420	0.420	0.420	0
2023-08-17	0.420	0.420	0.420	0.420	0.420	0
2023-08-16	0.415	0.420	0.415	0.420	0.420	20,000
2023-08-15	0.415	0.415	0.415	0.415	0.415	0
2023-08-14	0.415	0.415	0.415	0.415	0.415	0
2023-08-11	0.415	0.415	0.415	0.415	0.415	0
2023-08-10	0.415	0.415	0.415	0.415	0.415	0
2023-08-09	0.375	0.375	0.375	0.375	0.375	0
2023-08-08	0.375	0.375	0.375	0.375	0.375	0
2023-08-07	0.375	0.375	0.375	0.375	0.375	0
2023-08-04	0.375	0.375	0.375	0.375	0.375	0
2023-08-03	0.375	0.375	0.375	0.375	0.375	0
2023-08-02	0.375	0.375	0.375	0.375	0.375	0
2023-08-01	0.375	0.375	0.375	0.375	0.375	0
2023-07-31	0.375	0.375	0.375	0.375	0.375	0
2023-07-28	0.375	0.375	0.375	0.375	0.375	0
2023-07-27	0.375	0.375	0.375	0.375	0.375	0
2023-07-26	0.375	0.375	0.375	0.375	0.375	0
2023-07-25	0.375	0.375	0.375	0.375	0.375	0
2023-07-24	0.375	0.375	0.375	0.375	0.375	0
2023-07-21	0.375	0.375	0.375	0.375	0.375	0
2023-07-20	0.375	0.375	0.375	0.375	0.375	0
2023-07-19	0.375	0.375	0.375	0.375	0.375	0
2023-07-18	0.375	0.375	0.375	0.375	0.375	0
2023-07-14	0.375	0.375	0.375	0.375	0.375	0
2023-07-13	0.380	0.390	0.380	0.380	0.380	32,000
2023-07-12	0.390	0.390	0.390	0.390	0.390	0
2023-07-11	0.295	0.395	0.295	0.390	0.390	14,000
2023-07-10	0.400	0.400	0.400	0.400	0.400	0
2023-07-07	0.400	0.400	0.400	0.400	0.400	0
2023-07-06	0.400	0.400	0.400	0.400	0.400	0
2023-07-05	0.400	0.400	0.400	0.400	0.400	0
2023-07-04	0.400	0.400	0.400	0.400	0.400	0
2023-07-03	0.400	0.400	0.400	0.400	0.400	0
2023-06-30	0.425	0.425	0.425	0.425	0.425	0
2023-06-29	0.425	0.425	0.425	0.425	0.425	0
2023-06-28	0.425	0.425	0.425	0.425	0.425	0
2023-06-27	0.430	0.430	0.335	0.425	0.425	10,000
2023-06-26	0.365	0.425	0.365	0.425	0.425	42,000
2023-06-23	0.390	0.455	0.231	0.430	0.430	114,000
2023-06-21	0.390	0.390	0.390	0.390	0.390	0
2023-06-20	0.390	0.390	0.390	0.390	0.390	0
2023-06-19	0.390	0.390	0.390	0.390	0.390	0
2023-06-16	0.360	0.400	0.335	0.390	0.390	478,000
2023-06-15	0.450	0.450	0.450	0.450	0.450	0
2023-06-14	0.450	0.450	0.450	0.450	0.450	0
2023-06-13	0.480	0.480	0.480	0.480	0.480	0
2023-06-12	0.490	0.490	0.490	0.490	0.490	0
2023-06-09	0.340	0.530	0.340	0.520	0.520	8,000
2023-06-08	0.500	0.500	0.500	0.500	0.500	0
2023-06-07	0.450	0.450	0.450	0.450	0.450	0
2023-06-06	0.450	0.450	0.450	0.450	0.450	0
2023-06-05	0.450	0.450	0.450	0.450	0.450	0
2023-06-02	0.450	0.450	0.450	0.450	0.450	0
2023-06-01	0.450	0.450	0.450	0.450	0.450	0
2023-05-31	0.450	0.450	0.450	0.450	0.450	0
2023-05-30	0.450	0.450	0.450	0.450	0.450	0
2023-05-29	0.500	0.500	0.500	0.500	0.500	0
2023-05-25	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 14 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.