Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.435	0.435	0.435	0.435	0.435	0
2023-02-22	0.435	0.435	0.435	0.435	0.435	0
2023-02-21	0.435	0.435	0.435	0.435	0.435	0
2023-02-20	0.435	0.435	0.435	0.435	0.435	0
2023-02-17	0.435	0.435	0.435	0.435	0.435	0
2023-02-16	0.435	0.435	0.435	0.435	0.435	0
2023-02-15	0.400	0.435	0.365	0.435	0.435	18,000
2023-02-14	0.405	0.405	0.405	0.405	0.405	0
2023-02-13	0.405	0.405	0.405	0.405	0.405	0
2023-02-10	0.405	0.405	0.405	0.405	0.405	0
2023-02-09	0.405	0.405	0.405	0.405	0.405	0
2023-02-08	0.455	0.455	0.385	0.405	0.405	106,000
2023-02-07	0.445	0.445	0.445	0.445	0.445	0
2023-02-06	0.445	0.445	0.445	0.445	0.445	0
2023-02-03	0.445	0.445	0.445	0.445	0.445	0
2023-02-02	0.450	0.450	0.445	0.445	0.445	12,000
2023-02-01	0.445	0.445	0.445	0.445	0.445	0
2023-01-31	0.355	0.445	0.355	0.445	0.445	12,000
2023-01-30	0.435	0.435	0.435	0.435	0.435	0
2023-01-27	0.435	0.435	0.435	0.435	0.435	0
2023-01-26	0.435	0.435	0.435	0.435	0.435	0
2023-01-20	0.435	0.435	0.435	0.435	0.435	0
2023-01-19	0.435	0.435	0.435	0.435	0.435	0
2023-01-18	0.435	0.435	0.435	0.435	0.435	0
2023-01-17	0.435	0.435	0.435	0.435	0.435	0
2023-01-16	0.435	0.435	0.435	0.435	0.435	16,000
2023-01-13	0.435	0.435	0.435	0.435	0.435	0
2023-01-12	0.435	0.435	0.435	0.435	0.435	0
2023-01-11	0.435	0.435	0.435	0.435	0.435	0
2023-01-10	0.435	0.435	0.435	0.435	0.435	0
2023-01-09	0.435	0.435	0.435	0.435	0.435	0
2023-01-06	0.435	0.435	0.435	0.435	0.435	0
2023-01-05	0.335	0.435	0.335	0.435	0.435	12,000
2023-01-04	0.360	0.360	0.330	0.330	0.330	6,000
2023-01-03	0.435	0.435	0.435	0.435	0.435	0
2022-12-30	0.435	0.435	0.435	0.435	0.435	0
2022-12-29	0.450	0.450	0.360	0.445	0.445	16,000
2022-12-28	0.410	0.410	0.410	0.410	0.410	0
2022-12-23	0.410	0.410	0.410	0.410	0.410	0
2022-12-22	0.410	0.410	0.410	0.410	0.410	0
2022-12-21	0.410	0.410	0.410	0.410	0.410	0
2022-12-20	0.410	0.410	0.410	0.410	0.410	0
2022-12-19	0.410	0.410	0.410	0.410	0.410	0
2022-12-16	0.410	0.410	0.410	0.410	0.410	0
2022-12-15	0.410	0.410	0.410	0.410	0.410	0
2022-12-14	0.410	0.410	0.410	0.410	0.410	0
2022-12-13	0.410	0.410	0.410	0.410	0.410	8,000
2022-12-12	0.415	0.415	0.415	0.415	0.415	0
2022-12-09	0.410	0.410	0.410	0.410	0.410	0
2022-12-08	0.410	0.410	0.410	0.410	0.410	0
2022-12-07	0.410	0.410	0.410	0.410	0.410	0
2022-12-06	0.410	0.410	0.410	0.410	0.410	0
2022-12-05	0.410	0.410	0.410	0.410	0.410	0
2022-12-02	0.410	0.410	0.410	0.410	0.410	0
2022-12-01	0.430	0.430	0.430	0.430	0.430	0
2022-11-30	0.430	0.430	0.430	0.430	0.430	0
2022-11-29	0.430	0.430	0.430	0.430	0.430	0
2022-11-28	0.430	0.430	0.430	0.430	0.430	0
2022-11-25	0.430	0.430	0.430	0.430	0.430	0
2022-11-24	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 16 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.