Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.420	0.420	0.420	0.420	0.420	0
2022-08-26	0.420	0.420	0.420	0.420	0.420	0
2022-08-25	0.420	0.420	0.420	0.420	0.420	0
2022-08-24	0.420	0.420	0.420	0.420	0.420	0
2022-08-23	0.420	0.420	0.420	0.420	0.420	0
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.420	0.420	0.420	0.420	0.420	0
2022-08-18	0.420	0.420	0.420	0.420	0.420	0
2022-08-17	0.420	0.420	0.420	0.420	0.420	0
2022-08-16	0.420	0.420	0.350	0.420	0.420	12,000
2022-08-15	0.350	0.440	0.350	0.420	0.420	8,000
2022-08-12	0.400	0.400	0.400	0.400	0.400	0
2022-08-11	0.400	0.400	0.400	0.400	0.400	0
2022-08-10	0.390	0.390	0.390	0.390	0.390	0
2022-08-09	0.390	0.390	0.390	0.390	0.390	0
2022-08-08	0.390	0.390	0.390	0.390	0.390	0
2022-08-05	0.390	0.390	0.390	0.390	0.390	0
2022-08-04	0.390	0.390	0.390	0.390	0.390	0
2022-08-03	0.390	0.390	0.390	0.390	0.390	0
2022-08-02	0.390	0.390	0.390	0.390	0.390	0
2022-08-01	0.390	0.390	0.390	0.390	0.390	0
2022-07-29	0.390	0.390	0.390	0.390	0.390	0
2022-07-28	0.390	0.390	0.390	0.390	0.390	0
2022-07-27	0.390	0.390	0.390	0.390	0.390	0
2022-07-26	0.335	0.335	0.330	0.330	0.330	6,000
2022-07-25	0.400	0.400	0.400	0.400	0.400	0
2022-07-22	0.400	0.400	0.400	0.400	0.400	0
2022-07-21	0.400	0.400	0.400	0.400	0.400	0
2022-07-20	0.400	0.400	0.400	0.400	0.400	0
2022-07-19	0.400	0.400	0.400	0.400	0.400	0
2022-07-18	0.400	0.400	0.400	0.400	0.400	0
2022-07-15	0.400	0.400	0.400	0.400	0.400	0
2022-07-14	0.390	0.390	0.390	0.390	0.390	0
2022-07-13	0.390	0.390	0.390	0.390	0.390	0
2022-07-12	0.395	0.395	0.395	0.395	0.395	0
2022-07-11	0.395	0.395	0.395	0.395	0.395	0
2022-07-08	0.395	0.395	0.395	0.395	0.395	0
2022-07-07	0.395	0.395	0.395	0.395	0.395	0
2022-07-06	0.395	0.395	0.395	0.395	0.395	0
2022-07-05	0.395	0.395	0.395	0.395	0.395	0
2022-07-04	0.395	0.395	0.395	0.395	0.395	0
2022-06-30	0.395	0.395	0.395	0.395	0.395	0
2022-06-29	0.395	0.395	0.395	0.395	0.395	0
2022-06-28	0.395	0.395	0.395	0.395	0.395	0
2022-06-27	0.395	0.395	0.395	0.395	0.395	0
2022-06-24	0.395	0.395	0.395	0.395	0.395	0
2022-06-23	0.395	0.395	0.395	0.395	0.395	0
2022-06-22	0.395	0.395	0.395	0.395	0.395	0
2022-06-21	0.400	0.400	0.400	0.400	0.400	0
2022-06-20	0.400	0.400	0.400	0.400	0.400	0
2022-06-17	0.330	0.400	0.330	0.400	0.400	8,000
2022-06-16	0.400	0.400	0.400	0.400	0.400	0
2022-06-15	0.400	0.400	0.400	0.400	0.400	0
2022-06-14	0.400	0.400	0.400	0.400	0.400	0
2022-06-13	0.350	0.350	0.350	0.350	0.350	0
2022-06-10	0.350	0.350	0.350	0.350	0.350	0
2022-06-09	0.350	0.350	0.350	0.350	0.350	0
2022-06-08	0.350	0.350	0.350	0.350	0.350	0
2022-06-07	0.350	0.350	0.350	0.350	0.350	0
2022-06-06	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 18 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.