Fy Financial Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.380	0.380	0.380	0.380	0.380	0
2025-08-04	0.385	0.385	0.380	0.380	0.380	14,000
2025-08-01	0.350	0.350	0.350	0.350	0.350	26,000
2025-07-31	0.275	0.325	0.275	0.325	0.325	10,000
2025-07-30	0.290	0.290	0.290	0.290	0.290	0
2025-07-29	0.290	0.290	0.290	0.290	0.290	0
2025-07-28	0.290	0.290	0.290	0.290	0.290	0
2025-07-25	0.290	0.290	0.290	0.290	0.290	0
2025-07-24	0.290	0.290	0.290	0.290	0.290	2,000
2025-07-23	0.275	0.275	0.275	0.275	0.275	2,000
2025-07-22	0.320	0.320	0.310	0.310	0.310	8,000
2025-07-21	0.315	0.395	0.249	0.300	0.300	480,000
2025-07-18	0.340	0.340	0.340	0.340	0.340	0
2025-07-17	0.340	0.340	0.340	0.340	0.340	0
2025-07-16	0.340	0.340	0.340	0.340	0.340	6,000
2025-07-15	0.335	0.370	0.335	0.370	0.370	20,000
2025-07-14	0.335	0.335	0.335	0.335	0.335	0
2025-07-11	0.295	0.340	0.295	0.340	0.340	34,000
2025-07-10	0.295	0.385	0.295	0.295	0.295	26,000
2025-07-09	0.300	0.300	0.295	0.295	0.295	10,000
2025-07-08	0.300	0.300	0.300	0.300	0.300	0
2025-07-07	0.350	0.350	0.300	0.300	0.300	8,000
2025-07-04	0.295	0.295	0.295	0.295	0.295	0
2025-07-03	0.255	0.295	0.210	0.290	0.290	208,000
2025-07-02	0.246	0.255	0.240	0.255	0.255	18,000
2025-06-30	0.240	0.240	0.240	0.240	0.240	2,000
2025-06-27	0.250	0.320	0.250	0.250	0.250	104,000
2025-06-26	0.260	0.260	0.260	0.260	0.260	0
2025-06-25	0.260	0.265	0.260	0.260	0.260	82,000
2025-06-24	0.285	0.335	0.285	0.335	0.335	42,000
2025-06-23	0.370	0.370	0.370	0.370	0.370	0
2025-06-20	0.370	0.370	0.370	0.370	0.370	20,000
2025-06-19	0.390	0.390	0.390	0.390	0.390	0
2025-06-18	0.390	0.390	0.390	0.390	0.390	0
2025-06-17	0.390	0.390	0.390	0.390	0.390	0
2025-06-16	0.400	0.400	0.400	0.400	0.400	0
2025-06-13	0.400	0.400	0.400	0.400	0.400	0
2025-06-12	0.400	0.400	0.400	0.400	0.400	0
2025-06-11	0.400	0.400	0.400	0.400	0.400	0
2025-06-10	0.400	0.400	0.400	0.400	0.400	0
2025-06-09	0.400	0.400	0.400	0.400	0.400	12,000
2025-06-06	0.400	0.400	0.400	0.400	0.400	0
2025-06-05	0.400	0.400	0.400	0.400	0.400	2,000
2025-06-04	0.445	0.445	0.445	0.445	0.445	0
2025-06-03	0.350	0.450	0.350	0.450	0.450	134,000
2025-06-02	0.350	0.350	0.350	0.350	0.350	0
2025-05-30	0.350	0.350	0.350	0.350	0.350	0
2025-05-29	0.350	0.350	0.350	0.350	0.350	0
2025-05-28	0.350	0.350	0.350	0.350	0.350	0
2025-05-27	0.350	0.350	0.350	0.350	0.350	0
2025-05-26	0.350	0.350	0.350	0.350	0.350	0
2025-05-23	0.350	0.350	0.350	0.350	0.350	0
2025-05-22	0.355	0.355	0.355	0.355	0.355	0
2025-05-21	0.355	0.355	0.355	0.355	0.355	0
2025-05-20	0.355	0.355	0.355	0.355	0.355	0
2025-05-19	0.355	0.355	0.355	0.355	0.355	0
2025-05-16	0.355	0.355	0.355	0.355	0.355	0
2025-05-15	0.355	0.355	0.355	0.355	0.355	0
2025-05-14	0.355	0.355	0.355	0.355	0.355	0
2025-05-13	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 6 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.