Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.180	0.180	0.180	0.180	0.180	0
2026-07-28	0.180	0.180	0.180	0.180	0.180	0
2026-07-27	0.180	0.180	0.180	0.180	0.180	2,000
2026-07-24	0.200	0.200	0.150	0.180	0.180	154,000
2026-07-23	0.202	0.202	0.175	0.180	0.180	360,000
2026-07-22	0.250	0.250	0.210	0.210	0.210	180,000
2026-07-21	0.300	0.300	0.250	0.250	0.250	248,000
2026-07-20	0.200	0.360	0.200	0.355	0.355	246,000
2026-07-17	0.200	0.360	0.200	0.355	0.355	246,000
2026-07-16	0.200	0.360	0.200	0.360	0.360	246,000
2026-07-15	0.335	0.335	0.335	0.335	0.335	0
2026-07-14	0.335	0.335	0.335	0.335	0.335	0
2026-07-13	0.335	0.335	0.335	0.335	0.335	38,000
2026-07-10	0.335	0.335	0.335	0.335	0.335	0
2026-07-09	0.335	0.335	0.335	0.335	0.335	0
2026-07-08	0.335	0.335	0.335	0.335	0.335	0
2026-07-07	0.265	0.340	0.265	0.335	0.335	228,000
2026-07-06	0.275	0.275	0.275	0.275	0.275	0
2026-07-03	0.275	0.275	0.275	0.275	0.275	0
2026-07-02	0.275	0.275	0.275	0.275	0.275	0
2026-06-30	0.275	0.275	0.275	0.275	0.275	6,000
2026-06-29	0.250	0.345	0.250	0.280	0.280	246,000
2026-06-26	0.300	0.300	0.270	0.270	0.270	6,000
2026-06-25	0.305	0.305	0.305	0.305	0.305	0
2026-06-24	0.305	0.305	0.305	0.305	0.305	0
2026-06-23	0.355	0.355	0.305	0.305	0.305	38,000
2026-06-22	0.305	0.305	0.305	0.305	0.305	0
2026-06-18	0.305	0.305	0.305	0.305	0.305	0
2026-06-17	0.310	0.310	0.305	0.305	0.305	18,000
2026-06-16	0.305	0.370	0.305	0.305	0.305	222,000
2026-06-15	0.325	0.325	0.325	0.325	0.325	0
2026-06-12	0.325	0.325	0.325	0.325	0.325	8,000
2026-06-11	0.300	0.300	0.300	0.300	0.300	6,000
2026-06-10	0.365	0.365	0.300	0.300	0.300	16,000
2026-06-09	0.360	0.385	0.360	0.370	0.370	40,000
2026-06-08	0.305	0.305	0.305	0.305	0.305	0
2026-06-05	0.305	0.305	0.305	0.305	0.305	0
2026-06-04	0.305	0.305	0.305	0.305	0.305	2,000
2026-06-03	0.320	0.320	0.320	0.320	0.320	0
2026-06-02	0.310	0.310	0.310	0.310	0.310	0
2026-06-01	0.310	0.310	0.310	0.310	0.310	36,000
2026-05-29	0.365	0.365	0.365	0.365	0.365	0
2026-05-28	0.365	0.365	0.365	0.365	0.365	0
2026-05-27	0.395	0.395	0.395	0.395	0.395	36,000
2026-05-26	0.320	0.320	0.310	0.310	0.310	0
2026-05-22	0.310	0.310	0.310	0.310	0.310	0
2026-05-21	0.320	0.320	0.310	0.310	0.310	38,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	0
2026-05-19	0.320	0.320	0.320	0.320	0.320	2,000
2026-05-18	0.325	0.325	0.325	0.325	0.325	0
2026-05-15	0.325	0.375	0.320	0.325	0.325	2,000
2026-05-14	0.320	0.325	0.320	0.325	0.325	4,000
2026-05-13	0.385	0.385	0.375	0.375	0.375	38,000
2026-05-12	0.385	0.385	0.385	0.385	0.385	38,000
2026-05-11	0.320	0.320	0.320	0.320	0.320	10,000
2026-05-08	0.320	0.320	0.320	0.320	0.320	40,000
2026-05-07	0.320	0.320	0.320	0.320	0.320	0
2026-05-06	0.320	0.320	0.320	0.320	0.320	40,000
2026-05-05	0.315	0.320	0.315	0.320	0.320	2,000
2026-05-04	0.300	0.390	0.300	0.390	0.390	146,000

← NewerPage 2 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.