Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.350	0.350	0.350	0.350	0.350	0
2022-06-01	0.350	0.350	0.350	0.350	0.350	0
2022-05-31	0.350	0.350	0.350	0.350	0.350	0
2022-05-30	0.400	0.400	0.400	0.400	0.385	0
2022-05-27	0.345	0.405	0.340	0.400	0.385	24,000
2022-05-26	0.345	0.395	0.345	0.395	0.380	12,000
2022-05-25	0.385	0.385	0.385	0.385	0.370	0
2022-05-24	0.405	0.480	0.390	0.390	0.375	96,000
2022-05-23	0.470	0.470	0.470	0.470	0.452	0
2022-05-20	0.485	0.485	0.485	0.485	0.466	0
2022-05-19	0.385	0.485	0.380	0.485	0.466	6,000
2022-05-18	0.495	0.495	0.495	0.495	0.476	0
2022-05-17	0.495	0.495	0.495	0.495	0.476	0
2022-05-16	0.495	0.495	0.495	0.495	0.476	0
2022-05-13	0.485	0.495	0.380	0.495	0.476	10,000
2022-05-12	0.445	0.560	0.375	0.440	0.423	60,000
2022-05-11	0.435	0.435	0.435	0.435	0.418	0
2022-05-10	0.435	0.435	0.435	0.435	0.418	0
2022-05-06	0.440	0.440	0.440	0.440	0.423	0
2022-05-05	0.400	0.560	0.305	0.495	0.476	106,000
2022-05-04	0.420	0.420	0.420	0.420	0.404	0
2022-05-03	0.420	0.420	0.420	0.420	0.404	4,000
2022-04-29	0.440	0.440	0.440	0.440	0.423	0
2022-04-28	0.440	0.440	0.440	0.440	0.423	0
2022-04-27	0.440	0.440	0.440	0.440	0.423	0
2022-04-26	0.440	0.440	0.440	0.440	0.423	0
2022-04-25	0.440	0.440	0.440	0.440	0.423	0
2022-04-22	0.440	0.440	0.440	0.440	0.423	0
2022-04-21	0.440	0.440	0.440	0.440	0.423	0
2022-04-20	0.600	0.600	0.600	0.600	0.577	0
2022-04-19	0.360	0.360	0.360	0.360	0.346	0
2022-04-14	0.360	0.360	0.360	0.360	0.346	0
2022-04-13	0.360	0.360	0.360	0.360	0.346	0
2022-04-12	0.360	0.360	0.360	0.360	0.346	0
2022-04-11	0.360	0.360	0.360	0.360	0.346	0
2022-04-08	0.360	0.360	0.360	0.360	0.346	0
2022-04-07	0.360	0.360	0.360	0.360	0.346	0
2022-04-06	0.360	0.360	0.360	0.360	0.346	0
2022-04-04	0.360	0.360	0.360	0.360	0.346	0
2022-04-01	0.360	0.360	0.360	0.360	0.346	0
2022-03-31	0.360	0.360	0.360	0.360	0.346	0
2022-03-30	0.360	0.360	0.360	0.360	0.346	0
2022-03-29	0.360	0.360	0.360	0.360	0.346	0
2022-03-28	0.360	0.360	0.360	0.360	0.346	2,000
2022-03-25	0.360	0.360	0.360	0.360	0.346	0
2022-03-24	0.360	0.360	0.360	0.360	0.346	0
2022-03-23	0.360	0.360	0.360	0.360	0.346	16,000
2022-03-22	0.355	0.355	0.355	0.355	0.341	0
2022-03-21	0.355	0.355	0.355	0.355	0.341	0
2022-03-18	0.355	0.355	0.355	0.355	0.341	0
2022-03-17	0.355	0.355	0.355	0.355	0.341	0
2022-03-16	0.355	0.355	0.355	0.355	0.341	0
2022-03-15	0.320	0.375	0.305	0.305	0.293	6,000
2022-03-14	0.305	0.305	0.305	0.305	0.293	2,000
2022-03-11	0.335	0.335	0.335	0.335	0.322	0
2022-03-10	0.355	0.375	0.300	0.335	0.322	6,000
2022-03-09	0.305	0.305	0.305	0.305	0.293	0
2022-03-08	0.305	0.305	0.305	0.305	0.293	0
2022-03-07	0.305	0.305	0.305	0.305	0.293	0
2022-03-04	0.305	0.305	0.305	0.305	0.293	0

← NewerPage 19 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.