Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.355	0.355	0.355	0.355	0.355	38,000
2026-04-29	0.315	0.315	0.315	0.315	0.315	0
2026-04-28	0.310	0.310	0.305	0.305	0.305	64,000
2026-04-27	0.300	0.300	0.300	0.300	0.300	8,000
2026-04-24	0.315	0.315	0.315	0.315	0.315	0
2026-04-23	0.320	0.320	0.315	0.315	0.315	4,000
2026-04-22	0.295	0.295	0.295	0.295	0.295	8,000
2026-04-21	0.295	0.295	0.295	0.295	0.295	0
2026-04-20	0.295	0.295	0.295	0.295	0.295	0
2026-04-17	0.295	0.295	0.295	0.295	0.295	4,000
2026-04-16	0.295	0.295	0.295	0.295	0.295	4,000
2026-04-15	0.300	0.300	0.295	0.295	0.295	60,000
2026-04-14	0.350	0.350	0.340	0.340	0.340	4,000
2026-04-13	0.300	0.300	0.300	0.300	0.300	0
2026-04-10	0.310	0.310	0.310	0.310	0.310	0
2026-04-09	0.310	0.350	0.310	0.310	0.310	38,000
2026-04-08	0.310	0.310	0.310	0.310	0.310	0
2026-04-02	0.310	0.310	0.310	0.310	0.310	0
2026-04-01	0.310	0.310	0.310	0.310	0.310	0
2026-03-31	0.310	0.310	0.310	0.310	0.310	0
2026-03-30	0.310	0.310	0.310	0.310	0.310	0
2026-03-27	0.310	0.310	0.310	0.310	0.310	10,000
2026-03-26	0.280	0.280	0.280	0.280	0.280	36,000
2026-03-25	0.300	0.305	0.300	0.305	0.305	30,000
2026-03-24	0.355	0.360	0.355	0.360	0.360	54,000
2026-03-23	0.295	0.355	0.295	0.355	0.355	44,000
2026-03-20	0.290	0.290	0.290	0.290	0.290	36,000
2026-03-19	0.290	0.290	0.290	0.290	0.290	0
2026-03-18	0.290	0.290	0.290	0.290	0.290	0
2026-03-17	0.290	0.290	0.290	0.290	0.290	36,000
2026-03-16	0.340	0.340	0.340	0.340	0.340	2,000
2026-03-13	0.340	0.340	0.340	0.340	0.340	0
2026-03-12	0.340	0.340	0.340	0.340	0.340	0
2026-03-11	0.350	0.350	0.340	0.340	0.340	36,000
2026-03-10	0.350	0.350	0.345	0.345	0.345	36,000
2026-03-09	0.300	0.300	0.300	0.300	0.300	36,000
2026-03-06	0.300	0.300	0.300	0.300	0.300	36,000
2026-03-05	0.345	0.345	0.345	0.345	0.345	0
2026-03-04	0.345	0.345	0.345	0.345	0.345	0
2026-03-03	0.345	0.345	0.345	0.345	0.345	0
2026-03-02	0.345	0.345	0.345	0.345	0.345	0
2026-02-27	0.345	0.345	0.345	0.345	0.345	46,000
2026-02-26	0.310	0.310	0.310	0.310	0.310	18,000
2026-02-25	0.350	0.350	0.350	0.350	0.350	36,000
2026-02-24	0.295	0.295	0.295	0.295	0.295	0
2026-02-23	0.295	0.295	0.295	0.295	0.295	36,000
2026-02-20	0.355	0.355	0.355	0.355	0.355	0
2026-02-16	0.275	0.355	0.275	0.355	0.355	0
2026-02-13	0.355	0.355	0.355	0.355	0.355	0
2026-02-12	0.355	0.355	0.355	0.355	0.355	0
2026-02-11	0.275	0.355	0.275	0.355	0.355	38,000
2026-02-10	0.300	0.370	0.300	0.345	0.345	82,000
2026-02-09	0.305	0.305	0.305	0.305	0.305	0
2026-02-06	0.305	0.305	0.305	0.305	0.305	0
2026-02-05	0.305	0.305	0.305	0.305	0.305	0
2026-02-04	0.305	0.305	0.275	0.305	0.305	40,000
2026-02-03	0.300	0.300	0.300	0.300	0.300	0
2026-02-02	0.300	0.300	0.300	0.300	0.300	0
2026-01-30	0.300	0.300	0.300	0.300	0.300	0
2026-01-29	0.300	0.300	0.300	0.300	0.300	34,000

← NewerPage 3 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.