Fiyta Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.580 | 7.740 | 7.560 | 7.680 | 7.680 | 296,000 |
| 2026-10-16 | 7.700 | 7.750 | 7.580 | 7.740 | 7.740 | 97,790 |
| 2026-10-15 | 7.700 | 7.710 | 7.570 | 7.570 | 7.570 | 143,300 |
| 2026-10-14 | 7.630 | 7.730 | 7.600 | 7.700 | 7.700 | 190,800 |
| 2026-10-13 | 7.900 | 7.940 | 7.650 | 7.680 | 7.680 | 483,481 |
| 2026-10-12 | 8.230 | 8.280 | 7.830 | 7.870 | 7.870 | 361,860 |
| 2026-10-09 | 8.480 | 8.480 | 8.200 | 8.280 | 8.280 | 317,148 |
| 2026-10-08 | 8.760 | 8.760 | 8.500 | 8.500 | 8.500 | 99,700 |
| 2026-09-30 | 8.700 | 8.730 | 8.660 | 8.730 | 8.730 | 102,217 |
| 2026-09-29 | 8.680 | 8.700 | 8.630 | 8.700 | 8.700 | 34,487 |
| 2026-09-28 | 8.660 | 8.700 | 8.600 | 8.680 | 8.680 | 145,632 |
| 2026-09-24 | 8.730 | 8.730 | 8.630 | 8.720 | 8.720 | 104,080 |
| 2026-09-23 | 8.710 | 8.760 | 8.700 | 8.700 | 8.700 | 33,700 |
| 2026-09-22 | 8.740 | 8.830 | 8.690 | 8.730 | 8.730 | 128,300 |
| 2026-09-21 | 8.720 | 8.780 | 8.630 | 8.740 | 8.740 | 139,047 |
| 2026-09-18 | 8.550 | 8.730 | 8.450 | 8.700 | 8.700 | 179,668 |
| 2026-09-17 | 8.540 | 8.570 | 8.490 | 8.540 | 8.540 | 76,200 |
| 2026-09-16 | 8.460 | 8.540 | 8.460 | 8.540 | 8.540 | 36,000 |
| 2026-09-15 | 8.520 | 8.520 | 8.430 | 8.500 | 8.500 | 44,000 |
| 2026-09-14 | 8.550 | 8.550 | 8.410 | 8.510 | 8.510 | 123,900 |
| 2026-09-11 | 8.480 | 8.520 | 8.420 | 8.500 | 8.500 | 93,000 |
| 2026-09-10 | 8.540 | 8.550 | 8.490 | 8.500 | 8.500 | 43,000 |
| 2026-09-09 | 8.580 | 8.580 | 8.520 | 8.570 | 8.570 | 134,900 |
| 2026-09-08 | 8.570 | 8.670 | 8.470 | 8.570 | 8.570 | 207,516 |
| 2026-09-07 | 8.410 | 8.670 | 8.410 | 8.610 | 8.610 | 230,609 |
| 2026-09-04 | 8.360 | 8.540 | 8.360 | 8.460 | 8.460 | 204,136 |
| 2026-09-03 | 8.310 | 8.310 | 8.260 | 8.300 | 8.300 | 116,189 |
| 2026-09-02 | 8.290 | 8.290 | 8.190 | 8.260 | 8.260 | 96,600 |
| 2026-09-01 | 8.380 | 8.380 | 8.300 | 8.320 | 8.320 | 43,300 |
| 2026-08-31 | 8.250 | 8.380 | 8.230 | 8.350 | 8.350 | 155,680 |
| 2026-08-28 | 8.360 | 8.410 | 8.300 | 8.350 | 8.350 | 172,000 |
| 2026-08-27 | 8.340 | 8.410 | 8.300 | 8.410 | 8.410 | 92,120 |
| 2026-08-26 | 8.420 | 8.460 | 8.330 | 8.370 | 8.370 | 101,700 |
| 2026-08-25 | 8.220 | 8.420 | 8.170 | 8.370 | 8.370 | 116,600 |
| 2026-08-24 | 8.410 | 8.450 | 8.110 | 8.330 | 8.330 | 288,144 |
| 2026-08-21 | 8.430 | 8.440 | 8.350 | 8.430 | 8.430 | 149,584 |
| 2026-08-20 | 8.500 | 8.500 | 8.340 | 8.400 | 8.400 | 95,400 |
| 2026-08-19 | 8.600 | 8.600 | 8.270 | 8.310 | 8.310 | 341,200 |
| 2026-08-18 | 8.610 | 8.680 | 8.540 | 8.630 | 8.630 | 177,300 |
| 2026-08-17 | 8.370 | 8.730 | 8.370 | 8.680 | 8.680 | 484,980 |
| 2026-08-14 | 8.510 | 8.510 | 8.360 | 8.410 | 8.410 | 227,160 |
| 2026-08-13 | 8.450 | 8.530 | 8.430 | 8.500 | 8.500 | 288,900 |
| 2026-08-12 | 8.260 | 8.550 | 8.260 | 8.450 | 8.450 | 275,620 |
| 2026-08-11 | 8.420 | 8.510 | 8.320 | 8.350 | 8.350 | 387,820 |
| 2026-08-10 | 8.180 | 8.440 | 8.180 | 8.410 | 8.410 | 479,700 |
| 2026-08-07 | 8.060 | 8.170 | 8.060 | 8.140 | 8.140 | 199,104 |
| 2026-08-06 | 8.000 | 8.150 | 8.000 | 8.100 | 8.100 | 192,600 |
| 2026-08-05 | 7.960 | 8.110 | 7.910 | 8.060 | 8.060 | 411,262 |
| 2026-08-04 | 7.830 | 7.960 | 7.830 | 7.960 | 7.960 | 129,780 |
| 2026-08-03 | 7.850 | 7.940 | 7.850 | 7.850 | 7.850 | 52,777 |
| 2026-07-31 | 7.850 | 7.970 | 7.850 | 7.930 | 7.930 | 193,016 |
| 2026-07-30 | 7.630 | 7.890 | 7.630 | 7.850 | 7.850 | 152,700 |
| 2026-07-29 | 7.780 | 7.780 | 7.700 | 7.770 | 7.770 | 64,016 |
| 2026-07-28 | 7.770 | 7.770 | 7.690 | 7.700 | 7.700 | 28,000 |
| 2026-07-27 | 7.690 | 7.770 | 7.690 | 7.750 | 7.750 | 33,600 |
| 2026-07-24 | 7.760 | 7.760 | 7.630 | 7.680 | 7.680 | 89,500 |
| 2026-07-23 | 7.770 | 7.770 | 7.620 | 7.690 | 7.690 | 34,500 |
| 2026-07-22 | 7.680 | 7.700 | 7.650 | 7.680 | 7.680 | 27,300 |
| 2026-07-21 | 7.560 | 7.680 | 7.560 | 7.680 | 7.680 | 172,746 |
| 2026-07-20 | 7.670 | 7.670 | 7.560 | 7.600 | 7.600 | 105,100 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1375 CNY |
| 2025-05-28 | 0.4305 CNY |
| 2024-06-12 | 0.4410 CNY |
| 2023-06-15 | 0.2835 CNY |
| 2022-06-10 | 0.3470 CNY |
| 2021-06-01 | 0.4924 CNY |
| 2020-07-01 | 0.2184 CNY |
| 2019-08-12 | 0.2282 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.