Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.620	17.620	16.850	17.050	16.957	17,868,784
2025-10-21	16.510	18.110	16.420	17.730	17.633	25,156,964
2025-10-20	16.320	16.620	16.200	16.460	16.370	4,077,600
2025-10-17	16.740	16.740	16.080	16.210	16.121	4,345,645
2025-10-16	16.760	16.970	16.520	16.600	16.509	5,614,020
2025-10-15	16.530	16.980	16.300	16.730	16.638	6,364,200
2025-10-14	16.690	16.740	16.310	16.440	16.350	5,583,083
2025-10-13	16.000	16.550	15.570	16.500	16.410	5,304,040
2025-10-10	16.320	16.680	16.280	16.450	16.360	4,087,100
2025-10-09	16.450	16.450	16.180	16.400	16.310	4,311,700
2025-09-30	16.440	16.490	16.200	16.320	16.231	3,466,200
2025-09-29	16.400	16.420	16.090	16.270	16.181	4,018,105
2025-09-26	16.450	16.560	16.250	16.420	16.330	3,759,300
2025-09-25	16.420	16.880	16.330	16.560	16.469	6,670,190
2025-09-24	16.680	16.680	16.320	16.510	16.420	4,757,700
2025-09-23	16.630	16.720	16.040	16.530	16.439	6,214,333
2025-09-22	17.180	17.180	16.470	16.630	16.539	7,051,600
2025-09-19	17.410	17.410	16.900	17.040	16.947	5,002,000
2025-09-18	17.830	17.940	17.080	17.350	17.255	9,427,500
2025-09-17	17.730	18.000	17.500	17.810	17.712	8,426,075
2025-09-16	17.040	17.980	16.860	17.880	17.782	17,549,484
2025-09-15	17.010	17.070	16.800	16.950	16.857	5,285,200
2025-09-12	17.100	17.130	16.810	17.080	16.986	7,620,782
2025-09-11	17.120	17.120	16.780	17.030	16.937	6,846,800
2025-09-10	17.040	17.150	16.810	17.000	16.907	5,896,298
2025-09-09	16.820	17.390	16.700	17.080	16.986	12,005,726
2025-09-08	16.710	16.840	16.560	16.820	16.728	7,258,703
2025-09-05	16.280	16.820	16.080	16.710	16.618	8,346,372
2025-09-04	16.980	16.980	16.010	16.210	16.121	10,174,900
2025-09-03	17.860	17.860	16.870	16.920	16.827	13,644,675
2025-09-02	17.710	18.380	16.800	18.120	18.021	23,656,620
2025-09-01	17.610	17.920	17.420	17.540	17.444	9,905,589
2025-08-29	17.540	17.800	17.180	17.470	17.374	11,076,790
2025-08-28	18.000	18.350	16.840	17.580	17.484	22,938,263
2025-08-27	19.200	19.200	18.300	18.300	18.200	13,483,717
2025-08-26	19.300	19.400	19.010	19.090	18.985	16,409,670
2025-08-25	18.690	19.660	18.580	19.460	19.353	29,220,319
2025-08-22	18.980	18.990	18.450	18.820	18.717	17,294,205
2025-08-21	19.150	19.240	18.500	18.970	18.866	18,156,650
2025-08-20	18.950	19.250	18.800	19.120	19.015	16,102,125
2025-08-19	19.740	19.740	18.950	18.990	18.886	25,959,750
2025-08-18	19.670	19.870	18.760	19.730	19.622	36,201,179
2025-08-15	19.500	20.110	19.070	19.990	19.881	33,275,388
2025-08-14	21.290	21.500	19.560	19.630	19.522	50,088,103
2025-08-13	21.990	23.070	20.500	21.730	21.611	68,524,461
2025-08-12	20.010	21.440	19.500	21.440	21.323	56,265,119
2025-08-11	17.380	19.490	17.380	19.490	19.383	14,424,986
2025-08-08	19.450	19.650	17.510	17.720	17.623	55,482,814
2025-08-07	17.150	18.870	17.140	18.870	18.767	41,870,448
2025-08-06	16.800	17.560	16.790	17.150	17.056	26,017,999
2025-08-05	17.870	17.950	16.900	16.960	16.867	30,734,289
2025-08-04	16.760	18.000	16.340	17.670	17.573	31,566,799
2025-08-01	16.590	16.850	16.180	16.450	16.360	14,094,400
2025-07-31	16.900	17.090	16.510	16.600	16.509	14,395,510
2025-07-30	17.860	17.990	16.680	16.900	16.807	19,665,047
2025-07-29	17.100	17.930	16.810	17.880	17.782	21,114,364
2025-07-28	17.600	18.780	17.170	17.420	17.325	30,777,861
2025-07-25	17.480	17.640	17.220	17.440	17.344	10,169,117
2025-07-24	17.280	17.670	17.010	17.480	17.384	15,691,999
2025-07-23	17.220	17.710	17.060	17.370	17.275	21,986,656

← NewerPage 5 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.