Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.590	16.720	16.450	16.640	16.549	6,504,018
2026-01-15	16.940	16.950	16.480	16.600	16.509	8,028,702
2026-01-14	16.750	17.300	16.710	16.950	16.857	12,857,261
2026-01-13	17.650	17.650	16.680	16.760	16.668	14,279,290
2026-01-12	17.400	17.670	17.130	17.410	17.315	16,898,117
2026-01-09	17.180	17.470	16.780	17.400	17.305	19,341,672
2026-01-08	16.740	17.770	16.630	17.180	17.086	19,317,406
2026-01-07	16.710	17.280	16.550	16.750	16.658	17,725,197
2026-01-06	16.400	16.770	16.380	16.700	16.609	18,661,386
2026-01-05	16.570	16.570	16.150	16.400	16.310	22,564,968
2025-12-31	14.990	16.380	14.960	16.380	16.290	21,468,334
2025-12-30	15.240	15.240	14.820	14.890	14.808	4,925,500
2025-12-29	15.230	15.240	15.030	15.120	15.037	3,339,255
2025-12-26	15.370	15.470	15.120	15.220	15.137	4,015,900
2025-12-25	15.150	15.600	15.120	15.430	15.346	6,157,500
2025-12-24	15.170	15.200	14.980	15.150	15.067	5,985,500
2025-12-23	15.300	15.300	15.010	15.120	15.037	2,825,605
2025-12-22	15.610	15.610	15.270	15.330	15.246	4,018,501
2025-12-19	15.410	15.680	15.270	15.530	15.445	5,511,479
2025-12-18	15.030	15.430	14.900	15.310	15.226	4,305,821
2025-12-17	14.860	15.050	14.610	15.030	14.948	3,244,000
2025-12-16	15.060	15.060	14.750	14.810	14.729	2,442,200
2025-12-15	14.870	15.100	14.800	15.000	14.918	3,307,900
2025-12-12	14.910	15.020	14.680	14.930	14.848	4,385,100
2025-12-11	15.390	15.400	14.880	14.910	14.828	4,545,400
2025-12-10	15.230	15.380	15.120	15.330	15.246	2,350,300
2025-12-09	15.250	15.490	15.190	15.230	15.147	3,134,700
2025-12-08	15.080	15.290	15.070	15.250	15.166	3,089,200
2025-12-05	15.070	15.220	14.940	15.140	15.057	3,590,297
2025-12-04	15.110	15.180	14.900	15.070	14.987	2,780,300
2025-12-03	15.150	15.280	15.030	15.100	15.017	2,399,200
2025-12-02	15.500	15.500	15.140	15.220	15.137	3,473,500
2025-12-01	15.400	15.750	15.350	15.500	15.415	3,954,900
2025-11-28	15.260	15.360	15.130	15.350	15.266	2,356,201
2025-11-27	15.180	15.400	15.120	15.280	15.196	2,161,400
2025-11-26	15.350	15.430	15.210	15.230	15.147	2,331,700
2025-11-25	15.300	15.450	15.230	15.280	15.196	3,110,800
2025-11-24	14.960	15.410	14.800	15.280	15.196	3,771,893
2025-11-21	15.100	15.320	14.740	14.960	14.878	5,691,017
2025-11-20	15.780	15.780	15.100	15.230	15.147	4,905,501
2025-11-19	15.880	15.950	15.530	15.670	15.584	2,931,750
2025-11-18	16.020	16.020	15.820	15.880	15.793	1,972,700
2025-11-17	15.910	16.030	15.780	15.960	15.873	2,604,185
2025-11-14	15.810	16.160	15.720	15.860	15.773	3,771,785
2025-11-13	15.830	15.910	15.530	15.850	15.763	5,590,023
2025-11-12	15.900	16.000	15.790	15.800	15.713	3,319,100
2025-11-11	16.100	16.100	15.860	15.960	15.873	3,583,965
2025-11-10	16.130	16.130	15.790	16.030	15.942	3,864,000
2025-11-07	16.140	16.180	15.890	16.050	15.962	5,091,765
2025-11-06	16.280	16.350	16.100	16.230	16.141	4,269,800
2025-11-05	16.070	16.290	16.000	16.280	16.191	2,716,403
2025-11-04	16.340	16.370	16.120	16.260	16.171	3,261,680
2025-11-03	16.480	16.480	16.180	16.340	16.251	4,536,800
2025-10-31	16.370	16.410	16.210	16.340	16.251	3,363,781
2025-10-30	16.490	16.490	16.160	16.240	16.151	5,026,801
2025-10-29	16.370	16.480	16.250	16.470	16.380	3,958,300
2025-10-28	16.750	16.750	16.230	16.400	16.310	8,097,800
2025-10-27	16.650	17.000	16.520	16.740	16.648	6,353,100
2025-10-24	16.870	16.910	16.650	16.700	16.609	6,204,665
2025-10-23	17.100	17.100	16.650	16.800	16.708	7,728,000

← NewerPage 4 of 21 · 1,216 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.