Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.430	0.430	0.430	0.430	0.430	0
2022-11-22	0.430	0.430	0.430	0.430	0.430	0
2022-11-21	0.430	0.430	0.430	0.430	0.430	100,000
2022-11-18	0.430	0.430	0.430	0.430	0.430	0
2022-11-17	0.430	0.430	0.430	0.430	0.430	0
2022-11-16	0.430	0.430	0.430	0.430	0.430	0
2022-11-15	0.360	0.360	0.360	0.360	0.360	0
2022-11-14	0.430	0.430	0.430	0.430	0.430	0
2022-11-11	0.430	0.430	0.430	0.430	0.430	0
2022-11-10	0.430	0.430	0.430	0.430	0.430	0
2022-11-09	0.430	0.430	0.430	0.430	0.430	0
2022-11-08	0.430	0.430	0.430	0.430	0.430	0
2022-11-07	0.430	0.430	0.430	0.430	0.430	0
2022-11-04	0.430	0.430	0.430	0.430	0.430	0
2022-11-03	0.430	0.430	0.430	0.430	0.430	0
2022-11-02	0.430	0.430	0.430	0.430	0.430	0
2022-11-01	0.430	0.430	0.430	0.430	0.430	0
2022-10-31	0.430	0.430	0.430	0.430	0.430	0
2022-10-28	0.430	0.430	0.430	0.430	0.430	0
2022-10-27	0.430	0.430	0.430	0.430	0.430	0
2022-10-26	0.430	0.430	0.430	0.430	0.430	0
2022-10-25	0.430	0.430	0.430	0.430	0.430	0
2022-10-24	0.430	0.430	0.430	0.430	0.430	0
2022-10-21	0.430	0.430	0.430	0.430	0.430	0
2022-10-20	0.430	0.430	0.430	0.430	0.430	0
2022-10-19	0.430	0.430	0.430	0.430	0.430	0
2022-10-18	0.430	0.430	0.430	0.430	0.430	0
2022-10-17	0.430	0.430	0.430	0.430	0.430	0
2022-10-14	0.425	0.430	0.425	0.430	0.430	38,000
2022-10-13	0.390	0.390	0.390	0.390	0.390	0
2022-10-12	0.390	0.420	0.390	0.390	0.390	4,000
2022-10-11	0.400	0.400	0.400	0.400	0.400	0
2022-10-10	0.400	0.400	0.400	0.400	0.400	0
2022-10-07	0.410	0.410	0.410	0.410	0.410	0
2022-10-06	0.410	0.410	0.410	0.410	0.410	0
2022-10-05	0.410	0.410	0.410	0.410	0.410	0
2022-10-03	0.410	0.410	0.410	0.410	0.410	0
2022-09-30	0.410	0.410	0.410	0.410	0.410	0
2022-09-29	0.410	0.410	0.410	0.410	0.410	0
2022-09-28	0.410	0.410	0.410	0.410	0.410	0
2022-09-27	0.410	0.410	0.410	0.410	0.410	0
2022-09-26	0.410	0.410	0.410	0.410	0.410	0
2022-09-23	0.410	0.410	0.410	0.410	0.410	0
2022-09-22	0.410	0.410	0.410	0.410	0.410	0
2022-09-21	0.420	0.420	0.420	0.420	0.420	0
2022-09-20	0.420	0.420	0.420	0.420	0.420	0
2022-09-19	0.420	0.420	0.420	0.420	0.420	0
2022-09-16	0.420	0.420	0.420	0.420	0.420	0
2022-09-15	0.420	0.420	0.420	0.420	0.420	0
2022-09-14	0.420	0.420	0.420	0.420	0.420	0
2022-09-13	0.420	0.420	0.420	0.420	0.420	0
2022-09-09	0.420	0.420	0.420	0.420	0.420	0
2022-09-08	0.420	0.420	0.420	0.420	0.420	0
2022-09-07	0.420	0.420	0.420	0.420	0.420	0
2022-09-06	0.360	0.430	0.360	0.420	0.420	10,000
2022-09-05	0.420	0.420	0.420	0.420	0.420	0
2022-09-02	0.420	0.420	0.420	0.420	0.420	0
2022-09-01	0.420	0.420	0.420	0.420	0.420	0
2022-08-31	0.420	0.420	0.420	0.420	0.420	0
2022-08-30	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 17 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.