Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.050	10.060	9.830	9.930	9.597	2,475,501
2025-01-20	9.990	10.050	9.870	9.990	9.655	2,864,199
2025-01-17	9.910	9.910	9.790	9.860	9.529	3,004,200
2025-01-16	9.980	10.050	9.840	9.910	9.578	3,047,300
2025-01-15	9.750	9.910	9.720	9.840	9.510	3,819,500
2025-01-14	9.530	9.800	9.510	9.800	9.471	4,568,500
2025-01-13	9.390	9.540	9.180	9.520	9.201	4,345,699
2025-01-10	9.680	9.720	9.430	9.450	9.133	5,307,600
2025-01-09	9.730	9.820	9.640	9.700	9.375	4,794,600
2025-01-08	9.830	9.870	9.500	9.800	9.471	3,663,800
2025-01-07	9.750	9.870	9.650	9.860	9.529	3,324,624
2025-01-06	9.800	9.870	9.480	9.730	9.404	4,777,900
2025-01-03	10.320	10.380	9.790	9.830	9.500	5,175,700
2025-01-02	10.370	10.600	10.190	10.300	9.954	4,707,700
2024-12-31	10.640	10.670	10.330	10.370	10.022	4,759,340
2024-12-30	10.720	10.750	10.580	10.600	10.244	3,427,100
2024-12-27	10.770	10.880	10.650	10.810	10.447	3,748,200
2024-12-26	10.480	10.710	10.450	10.680	10.322	3,879,700
2024-12-25	10.680	10.690	10.350	10.500	10.148	4,982,301
2024-12-24	10.550	10.740	10.430	10.700	10.341	5,714,200
2024-12-23	11.120	11.120	10.470	10.510	10.157	7,047,601
2024-12-20	10.930	11.160	10.930	11.030	10.660	4,130,700
2024-12-19	10.990	11.030	10.790	10.960	10.592	4,979,000
2024-12-18	10.960	11.200	10.810	11.040	10.670	5,228,410
2024-12-17	11.320	11.430	10.830	10.920	10.554	7,263,100
2024-12-16	11.540	11.690	11.250	11.350	10.969	7,125,000
2024-12-13	11.460	11.780	11.300	11.530	11.143	9,706,307
2024-12-12	11.290	11.510	11.270	11.450	11.066	7,465,800
2024-12-11	10.950	11.400	10.920	11.350	10.969	10,795,312
2024-12-10	11.180	11.190	10.890	10.970	10.602	8,529,400
2024-12-09	11.180	11.260	10.850	10.960	10.592	8,964,200
2024-12-06	11.120	11.280	11.020	11.180	10.805	7,669,900
2024-12-05	11.070	11.190	11.000	11.110	10.737	6,388,001
2024-12-04	10.970	11.330	10.870	11.100	10.728	11,571,900
2024-12-03	10.880	11.040	10.820	11.010	10.641	9,026,101
2024-12-02	10.710	10.950	10.710	10.870	10.505	8,043,501
2024-11-29	10.720	10.800	10.610	10.700	10.341	9,193,091
2024-11-28	10.450	11.180	10.430	10.710	10.351	14,996,701
2024-11-27	10.300	10.450	10.120	10.450	10.099	4,967,900
2024-11-26	10.230	10.390	10.230	10.350	10.003	4,666,727
2024-11-25	10.070	10.300	10.050	10.270	9.925	4,216,300
2024-11-22	10.510	10.550	10.090	10.100	9.761	5,169,754
2024-11-21	10.410	10.550	10.390	10.500	10.148	7,245,700
2024-11-20	10.380	10.480	10.290	10.470	10.119	4,939,100
2024-11-19	10.300	10.380	10.110	10.370	10.022	5,286,900
2024-11-18	10.420	10.570	10.190	10.300	9.954	8,652,218
2024-11-15	10.450	10.570	10.270	10.280	9.935	5,169,400
2024-11-14	10.710	10.710	10.390	10.430	10.080	5,404,604
2024-11-13	10.530	10.730	10.470	10.700	10.341	6,183,400
2024-11-12	10.760	10.850	10.510	10.610	10.254	9,604,000
2024-11-11	10.820	10.840	10.680	10.780	10.418	7,492,485
2024-11-08	10.880	10.930	10.630	10.770	10.409	8,599,422
2024-11-07	10.700	10.880	10.620	10.880	10.515	10,419,924
2024-11-06	10.800	10.860	10.640	10.750	10.389	6,841,722
2024-11-05	10.600	10.900	10.530	10.790	10.428	8,820,200
2024-11-04	10.350	10.650	10.350	10.580	10.225	5,112,302
2024-11-01	10.850	10.940	10.280	10.410	10.061	9,888,154
2024-10-31	10.330	11.250	10.300	10.830	10.467	15,887,621
2024-10-30	10.280	10.470	10.210	10.330	9.983	5,105,433
2024-10-29	10.530	10.660	10.300	10.340	9.993	7,466,990

← NewerPage 8 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.