Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.375	0.375	0.300	0.305	0.293	162,000
2022-03-02	0.375	0.375	0.375	0.375	0.361	0
2022-03-01	0.375	0.375	0.375	0.375	0.361	0
2022-02-28	0.375	0.375	0.375	0.375	0.361	0
2022-02-25	0.375	0.375	0.375	0.375	0.361	0
2022-02-24	0.375	0.375	0.375	0.375	0.361	0
2022-02-23	0.375	0.375	0.375	0.375	0.361	28,000
2022-02-22	0.465	0.465	0.465	0.465	0.447	0
2022-02-21	0.465	0.465	0.465	0.465	0.447	0
2022-02-18	0.465	0.465	0.465	0.465	0.447	0
2022-02-17	0.465	0.465	0.465	0.465	0.447	0
2022-02-16	0.465	0.465	0.465	0.465	0.447	0
2022-02-15	0.465	0.465	0.465	0.465	0.447	0
2022-02-14	0.465	0.465	0.465	0.465	0.447	0
2022-02-11	0.465	0.465	0.465	0.465	0.447	0
2022-02-10	0.465	0.465	0.465	0.465	0.447	0
2022-02-09	0.465	0.465	0.465	0.465	0.447	0
2022-02-08	0.465	0.465	0.465	0.465	0.447	0
2022-02-07	0.465	0.465	0.465	0.465	0.447	0
2022-02-04	0.465	0.465	0.465	0.465	0.447	0
2022-01-31	0.465	0.465	0.465	0.465	0.447	0
2022-01-28	0.465	0.465	0.465	0.465	0.447	0
2022-01-27	0.465	0.465	0.465	0.465	0.447	0
2022-01-26	0.465	0.465	0.465	0.465	0.447	0
2022-01-25	0.465	0.465	0.465	0.465	0.447	0
2022-01-24	0.465	0.465	0.465	0.465	0.447	0
2022-01-21	0.465	0.465	0.465	0.465	0.447	0
2022-01-20	0.465	0.465	0.465	0.465	0.447	0
2022-01-19	0.465	0.465	0.465	0.465	0.447	0
2022-01-18	0.465	0.465	0.465	0.465	0.447	0
2022-01-17	0.465	0.465	0.465	0.465	0.447	0
2022-01-14	0.465	0.465	0.465	0.465	0.447	0
2022-01-13	0.470	0.470	0.470	0.470	0.452	0
2022-01-12	0.470	0.470	0.470	0.470	0.452	0
2022-01-11	0.470	0.470	0.470	0.470	0.452	0
2022-01-10	0.480	0.480	0.480	0.480	0.462	0
2022-01-07	0.480	0.480	0.480	0.480	0.462	0
2022-01-06	0.480	0.480	0.480	0.480	0.462	0
2022-01-05	0.480	0.480	0.480	0.480	0.462	0
2022-01-04	0.490	0.490	0.490	0.490	0.471	0
2022-01-03	0.490	0.490	0.490	0.490	0.471	0
2021-12-31	0.490	0.490	0.490	0.490	0.471	0
2021-12-30	0.500	0.500	0.500	0.500	0.481	0
2021-12-29	0.500	0.500	0.500	0.500	0.481	0
2021-12-28	0.430	0.430	0.430	0.430	0.414	0
2021-12-24	0.430	0.430	0.430	0.430	0.414	0
2021-12-23	0.430	0.430	0.430	0.430	0.414	0
2021-12-22	0.430	0.430	0.430	0.430	0.414	0
2021-12-21	0.430	0.430	0.430	0.430	0.414	0
2021-12-20	0.430	0.430	0.430	0.430	0.414	0
2021-12-17	0.430	0.430	0.430	0.430	0.414	0
2021-12-16	0.430	0.430	0.430	0.430	0.414	60,000
2021-12-15	0.490	0.490	0.490	0.490	0.471	0
2021-12-14	0.490	0.490	0.490	0.490	0.471	0
2021-12-13	0.490	0.490	0.490	0.490	0.471	0
2021-12-10	0.490	0.490	0.490	0.490	0.471	0
2021-12-09	0.485	0.490	0.485	0.490	0.471	60,000
2021-12-08	0.490	0.490	0.490	0.490	0.471	0
2021-12-07	0.490	0.490	0.490	0.490	0.471	0
2021-12-06	0.400	0.490	0.345	0.490	0.471	40,000

← NewerPage 20 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.