Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.620	6.650	6.620	6.650	6.128	4,400
2024-07-23	6.690	6.690	6.620	6.660	6.137	14,400
2024-07-22	6.700	6.700	6.650	6.660	6.137	12,500
2024-07-19	6.630	6.700	6.630	6.680	6.155	9,060
2024-07-18	6.630	6.700	6.630	6.680	6.155	15,000
2024-07-17	6.630	6.690	6.620	6.670	6.146	50,940
2024-07-16	6.700	6.700	6.610	6.680	6.155	19,780
2024-07-15	6.690	6.690	6.650	6.680	6.155	11,300
2024-07-12	6.640	6.690	6.640	6.690	6.164	18,800
2024-07-11	6.690	6.690	6.640	6.690	6.164	44,700
2024-07-10	6.690	6.720	6.610	6.680	6.155	39,134
2024-07-09	6.600	6.700	6.550	6.620	6.100	42,300
2024-07-08	6.680	6.680	6.530	6.550	6.035	41,360
2024-07-05	6.650	6.650	6.550	6.640	6.118	26,620
2024-07-04	6.660	6.660	6.580	6.650	6.128	49,500
2024-07-03	6.680	6.700	6.670	6.680	6.155	21,700
2024-07-02	6.670	6.680	6.610	6.660	6.137	61,300
2024-07-01	6.640	6.640	6.560	6.620	6.100	12,400
2024-06-28	6.640	6.650	6.600	6.620	6.100	29,000
2024-06-27	6.650	6.650	6.630	6.640	6.118	24,900
2024-06-26	6.640	6.640	6.630	6.640	6.118	23,101
2024-06-25	6.600	6.650	6.580	6.620	6.100	15,700
2024-06-24	6.610	6.610	6.590	6.600	6.082	18,260
2024-06-21	6.670	6.670	6.600	6.610	6.091	20,700
2024-06-20	6.660	6.670	6.580	6.600	6.082	31,000
2024-06-19	6.650	6.650	6.610	6.610	6.091	4,000
2024-06-18	6.650	6.660	6.580	6.590	6.072	64,800
2024-06-17	6.770	6.770	6.600	6.630	6.109	105,100
2024-06-14	6.690	6.750	6.650	6.750	6.220	50,480
2024-06-13	6.580	6.680	6.530	6.680	6.155	40,080
2024-06-12	6.780	6.780	6.550	6.680	6.155	54,240
2024-06-11	7.000	7.040	6.930	7.030	6.071	58,185
2024-06-07	6.800	7.030	6.800	6.960	6.011	56,200
2024-06-06	7.040	7.040	6.930	6.940	5.994	19,800
2024-06-05	7.040	7.040	6.990	7.020	6.063	20,201
2024-06-04	7.060	7.070	7.010	7.010	6.054	36,000
2024-06-03	7.080	7.080	7.000	7.050	6.089	53,200
2024-05-31	7.010	7.070	6.950	7.070	6.106	62,880
2024-05-30	6.960	6.970	6.940	6.970	6.020	44,700
2024-05-29	6.900	6.950	6.860	6.930	5.985	121,080
2024-05-28	6.900	6.900	6.850	6.890	5.950	9,300
2024-05-27	6.900	6.900	6.800	6.850	5.916	79,500
2024-05-24	6.890	6.890	6.850	6.890	5.950	12,060
2024-05-23	6.900	6.900	6.840	6.890	5.950	12,800
2024-05-22	6.820	6.880	6.820	6.870	5.933	33,000
2024-05-21	6.880	6.880	6.820	6.850	5.916	11,700
2024-05-20	6.900	6.940	6.800	6.830	5.899	104,517
2024-05-17	6.930	6.950	6.910	6.920	5.976	23,400
2024-05-16	6.930	6.960	6.930	6.940	5.994	79,380
2024-05-15	6.880	6.930	6.880	6.930	5.985	15,580
2024-05-14	6.950	6.950	6.880	6.930	5.985	33,047
2024-05-13	6.990	6.990	6.900	6.930	5.985	27,900
2024-05-10	6.960	6.960	6.890	6.920	5.976	138,920
2024-05-09	6.920	7.000	6.920	6.970	6.020	62,301
2024-05-08	6.960	7.010	6.880	7.000	6.045	72,300
2024-05-07	7.030	7.040	6.990	6.990	6.037	19,800
2024-05-06	7.100	7.100	6.960	7.010	6.054	121,200
2024-04-30	7.100	7.100	7.050	7.080	6.115	13,300
2024-04-29	7.110	7.110	6.940	7.080	6.115	66,300
2024-04-26	7.120	7.120	7.030	7.110	6.140	30,100

← NewerPage 10 of 21 · 1,213 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.