Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.500	0.500	0.500	0.500	0.500	0
2023-05-23	0.500	0.500	0.500	0.500	0.500	0
2023-05-22	0.500	0.500	0.500	0.500	0.500	0
2023-05-19	0.560	0.560	0.560	0.560	0.560	0
2023-05-18	0.560	0.560	0.560	0.560	0.560	0
2023-05-17	0.580	0.580	0.580	0.580	0.580	0
2023-05-16	0.600	0.600	0.600	0.600	0.600	0
2023-05-15	0.600	0.600	0.600	0.600	0.600	0
2023-05-12	0.600	0.600	0.600	0.600	0.600	0
2023-05-11	0.600	0.600	0.600	0.600	0.600	0
2023-05-10	0.600	0.600	0.600	0.600	0.600	0
2023-05-09	0.600	0.880	0.600	0.600	0.600	4,000
2023-05-08	0.600	0.600	0.600	0.600	0.600	0
2023-05-05	0.600	0.600	0.600	0.600	0.600	0
2023-05-04	0.600	0.600	0.600	0.600	0.600	0
2023-05-03	0.600	0.600	0.600	0.600	0.600	0
2023-05-02	0.600	0.600	0.600	0.600	0.600	0
2023-04-28	0.600	0.600	0.600	0.600	0.600	0
2023-04-27	0.660	0.660	0.660	0.660	0.660	0
2023-04-26	0.660	0.660	0.660	0.660	0.660	0
2023-04-25	0.660	0.660	0.660	0.660	0.660	0
2023-04-24	0.660	0.660	0.660	0.660	0.660	0
2023-04-21	0.660	0.660	0.660	0.660	0.660	0
2023-04-20	0.660	0.660	0.660	0.660	0.660	0
2023-04-19	0.660	0.660	0.660	0.660	0.660	0
2023-04-18	0.660	0.660	0.660	0.660	0.660	0
2023-04-17	0.660	0.660	0.660	0.660	0.660	0
2023-04-14	0.660	0.660	0.660	0.660	0.660	0
2023-04-13	0.680	0.680	0.680	0.680	0.680	0
2023-04-12	0.680	0.680	0.680	0.680	0.680	0
2023-04-11	0.680	0.680	0.680	0.680	0.680	0
2023-04-06	0.680	0.680	0.680	0.680	0.680	0
2023-04-04	0.680	0.680	0.680	0.680	0.680	0
2023-04-03	0.880	0.880	0.700	0.700	0.700	2,000
2023-03-31	0.550	0.550	0.550	0.550	0.550	0
2023-03-30	0.550	0.550	0.550	0.550	0.550	0
2023-03-29	0.550	0.550	0.550	0.550	0.550	0
2023-03-28	0.550	0.550	0.550	0.550	0.550	0
2023-03-27	0.550	0.550	0.550	0.550	0.550	0
2023-03-24	0.550	0.550	0.550	0.550	0.550	0
2023-03-23	0.550	0.550	0.550	0.550	0.550	0
2023-03-22	0.550	0.550	0.550	0.550	0.550	0
2023-03-21	0.550	0.550	0.550	0.550	0.550	0
2023-03-20	0.550	0.550	0.550	0.550	0.550	0
2023-03-17	0.550	0.550	0.550	0.550	0.550	0
2023-03-16	0.550	0.550	0.550	0.550	0.550	0
2023-03-15	0.530	0.550	0.530	0.550	0.550	20,000
2023-03-14	0.550	0.550	0.550	0.550	0.550	0
2023-03-13	0.560	0.560	0.560	0.560	0.560	0
2023-03-10	0.560	0.560	0.560	0.560	0.560	0
2023-03-09	0.560	0.560	0.560	0.560	0.560	0
2023-03-08	0.560	0.560	0.560	0.560	0.560	0
2023-03-07	0.580	0.580	0.580	0.580	0.580	0
2023-03-06	0.580	0.580	0.580	0.580	0.580	0
2023-03-03	0.530	0.580	0.530	0.580	0.580	24,000
2023-03-02	0.530	0.530	0.530	0.530	0.530	0
2023-03-01	0.530	0.530	0.530	0.530	0.530	8,000
2023-02-28	0.530	0.650	0.455	0.610	0.610	152,000
2023-02-27	0.435	0.550	0.435	0.500	0.500	216,000
2023-02-24	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 15 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.