Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.300	0.310	0.285	0.285	0.285	12,000
2025-10-30	0.275	0.275	0.275	0.275	0.275	0
2025-10-28	0.275	0.275	0.275	0.275	0.275	8,000
2025-10-27	0.275	0.275	0.275	0.275	0.275	0
2025-10-24	0.275	0.275	0.275	0.275	0.275	0
2025-10-23	0.275	0.275	0.270	0.270	0.270	6,000
2025-10-22	0.280	0.280	0.280	0.280	0.280	8,000
2025-10-21	0.275	0.315	0.270	0.305	0.305	182,000
2025-10-20	0.255	0.270	0.250	0.265	0.265	46,000
2025-10-17	0.280	0.285	0.270	0.280	0.280	54,000
2025-10-16	0.285	0.295	0.270	0.285	0.285	694,000
2025-10-15	0.285	0.320	0.270	0.320	0.320	736,000
2025-10-14	0.280	0.305	0.275	0.305	0.305	102,000
2025-10-13	0.290	0.320	0.280	0.305	0.305	82,000
2025-10-10	0.330	0.330	0.330	0.330	0.330	4,000
2025-10-09	0.360	0.360	0.360	0.360	0.360	0
2025-10-08	0.350	0.375	0.350	0.360	0.360	38,000
2025-10-06	0.320	0.320	0.320	0.320	0.320	0
2025-10-03	0.320	0.320	0.320	0.320	0.320	0
2025-10-02	0.295	0.325	0.275	0.320	0.320	44,000
2025-09-30	0.330	0.380	0.320	0.325	0.325	28,000
2025-09-29	0.310	0.370	0.310	0.350	0.350	14,000
2025-09-26	0.315	0.370	0.315	0.330	0.330	32,000
2025-09-25	0.305	0.310	0.300	0.310	0.310	6,000
2025-09-24	0.290	0.360	0.265	0.340	0.340	36,000
2025-09-23	0.300	0.300	0.300	0.300	0.300	0
2025-09-22	0.310	0.310	0.300	0.300	0.300	6,000
2025-09-19	0.345	0.345	0.305	0.320	0.320	78,000
2025-09-18	0.385	0.385	0.385	0.385	0.385	0
2025-09-17	0.385	0.385	0.385	0.385	0.385	0
2025-09-16	0.385	0.395	0.385	0.385	0.385	1,100,000
2025-09-15	0.360	0.400	0.360	0.385	0.385	74,000
2025-09-12	0.280	0.370	0.270	0.360	0.360	46,000
2025-09-11	0.295	0.295	0.270	0.270	0.270	4,000
2025-09-10	0.300	0.310	0.285	0.300	0.300	40,000
2025-09-09	0.295	0.300	0.295	0.300	0.300	10,000
2025-09-08	0.320	0.320	0.320	0.320	0.320	0
2025-09-05	0.320	0.365	0.320	0.320	0.320	32,000
2025-09-04	0.320	0.320	0.320	0.320	0.320	0
2025-09-03	0.295	0.325	0.295	0.320	0.320	14,000
2025-09-02	0.310	0.310	0.310	0.310	0.310	0
2025-09-01	0.310	0.310	0.310	0.310	0.310	0
2025-08-29	0.310	0.310	0.310	0.310	0.310	0
2025-08-28	0.305	0.310	0.305	0.310	0.310	34,000
2025-08-27	0.315	0.315	0.315	0.315	0.315	0
2025-08-26	0.355	0.365	0.315	0.315	0.315	72,000
2025-08-25	0.355	0.355	0.355	0.355	0.355	0
2025-08-22	0.355	0.355	0.355	0.355	0.355	0
2025-08-21	0.355	0.355	0.355	0.355	0.355	8,000
2025-08-20	0.355	0.355	0.355	0.355	0.355	0
2025-08-19	0.355	0.355	0.355	0.355	0.355	0
2025-08-18	0.300	0.355	0.300	0.355	0.355	24,000
2025-08-15	0.315	0.315	0.315	0.315	0.315	0
2025-08-14	0.315	0.315	0.315	0.315	0.315	0
2025-08-13	0.315	0.315	0.315	0.315	0.315	0
2025-08-12	0.315	0.315	0.315	0.315	0.315	0
2025-08-11	0.315	0.315	0.315	0.315	0.315	0
2025-08-08	0.320	0.320	0.315	0.315	0.315	4,000
2025-08-07	0.315	0.330	0.315	0.320	0.320	118,000
2025-08-06	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 5 of 21 · 1,235 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.