Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.700	18.780	17.600	18.780	18.677	29,373,242
2026-04-20	17.440	17.880	17.330	17.800	17.703	18,398,146
2026-04-17	17.500	18.050	17.500	17.620	17.524	18,766,046
2026-04-16	17.500	17.890	17.060	17.730	17.633	36,385,984
2026-04-15	16.120	17.820	15.910	17.820	17.722	36,613,569
2026-04-14	17.000	17.510	15.930	16.200	16.111	25,635,246
2026-04-13	15.750	16.410	15.160	16.410	16.320	11,222,737
2026-04-10	14.700	15.410	14.600	14.920	14.838	7,438,700
2026-04-09	14.650	14.740	14.480	14.630	14.550	3,075,200
2026-04-08	14.450	14.750	14.370	14.730	14.649	4,370,580
2026-04-07	14.550	14.550	14.150	14.290	14.212	2,583,909
2026-04-03	14.540	14.680	14.120	14.400	14.321	4,352,801
2026-04-02	14.080	14.600	14.010	14.410	14.331	6,764,144
2026-04-01	14.100	14.150	13.900	14.070	13.993	2,417,700
2026-03-31	14.280	14.390	13.840	13.920	13.844	2,761,300
2026-03-30	14.090	14.330	14.040	14.170	14.092	1,792,500
2026-03-27	14.080	14.370	13.950	14.340	14.261	3,536,800
2026-03-26	14.450	14.680	14.070	14.200	14.122	3,655,963
2026-03-25	13.780	14.750	13.690	14.360	14.281	7,745,201
2026-03-24	13.520	13.780	13.310	13.740	13.665	5,479,800
2026-03-23	13.500	13.730	13.030	13.160	13.088	5,055,350
2026-03-20	14.170	14.280	13.880	13.930	13.854	3,235,309
2026-03-19	14.300	14.480	14.040	14.120	14.043	2,962,200
2026-03-18	14.340	14.550	14.250	14.520	14.440	2,814,700
2026-03-17	14.630	14.630	14.230	14.340	14.261	3,126,400
2026-03-16	14.950	15.010	14.180	14.560	14.480	8,890,507
2026-03-13	15.340	15.400	15.010	15.100	15.017	3,749,276
2026-03-12	15.450	15.560	15.320	15.400	15.316	3,211,863
2026-03-11	15.700	15.700	15.350	15.440	15.355	3,231,017
2026-03-10	15.280	15.770	15.180	15.540	15.455	3,933,076
2026-03-09	15.050	15.390	15.030	15.160	15.077	3,901,900
2026-03-06	15.010	15.380	14.890	15.320	15.236	3,515,990
2026-03-05	15.050	15.140	14.890	14.990	14.908	3,622,880
2026-03-04	14.770	14.980	14.660	14.820	14.739	3,644,322
2026-03-03	15.650	15.690	14.860	14.910	14.828	5,951,276
2026-03-02	15.650	15.800	15.330	15.590	15.505	6,124,700
2026-02-27	15.950	15.960	15.710	15.830	15.743	3,913,600
2026-02-26	15.790	16.070	15.730	15.870	15.783	4,972,558
2026-02-25	15.810	15.810	15.610	15.680	15.594	3,792,100
2026-02-24	15.620	15.820	15.500	15.720	15.634	4,758,640
2026-02-13	15.370	15.580	15.360	15.430	15.346	2,621,640
2026-02-12	15.770	15.770	15.380	15.440	15.355	4,899,201
2026-02-11	15.750	15.920	15.570	15.690	15.604	3,375,800
2026-02-10	15.680	15.900	15.630	15.650	15.564	4,712,600
2026-02-09	15.610	15.650	15.450	15.650	15.564	3,523,100
2026-02-06	15.560	15.630	15.380	15.470	15.385	3,737,601
2026-02-05	15.660	15.690	15.490	15.540	15.455	2,761,701
2026-02-04	15.500	15.810	15.410	15.670	15.584	4,099,399
2026-02-03	15.650	15.650	15.240	15.470	15.385	3,963,400
2026-02-02	15.690	15.750	15.360	15.390	15.306	5,131,102
2026-01-30	15.950	15.980	15.600	15.860	15.773	4,141,500
2026-01-29	16.060	16.130	15.790	15.950	15.863	7,441,300
2026-01-28	16.320	16.330	15.890	16.080	15.992	8,089,100
2026-01-27	16.510	16.610	15.920	16.230	16.141	8,212,700
2026-01-26	16.930	16.990	16.360	16.600	16.509	8,920,045
2026-01-23	16.700	17.100	16.570	16.930	16.837	7,679,108
2026-01-22	16.700	16.850	16.520	16.680	16.589	5,416,470
2026-01-21	16.700	16.770	16.450	16.640	16.549	5,744,660
2026-01-20	17.250	17.250	16.600	16.780	16.688	8,880,000
2026-01-19	16.630	17.360	16.630	17.250	17.156	13,844,428

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1200 CNY
2025-05-28	0.4000 CNY
2024-06-12	0.4000 CNY
2023-06-15	0.2500 CNY
2022-06-10	0.3000 CNY
2021-06-01	0.4084 CNY
2020-07-01	0.2000 CNY
2019-08-12	0.2008 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.