Fiyta Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.200 | 7.200 | 7.040 | 7.150 | 6.175 | 80,167 |
| 2024-04-24 | 7.230 | 7.330 | 7.220 | 7.230 | 6.244 | 19,400 |
| 2024-04-23 | 7.330 | 7.330 | 7.330 | 7.330 | 6.330 | 8,900 |
| 2024-04-22 | 7.210 | 7.300 | 7.180 | 7.300 | 6.305 | 15,000 |
| 2024-04-19 | 7.310 | 7.310 | 7.210 | 7.210 | 6.227 | 15,800 |
| 2024-04-18 | 7.250 | 7.340 | 7.250 | 7.250 | 6.261 | 42,000 |
| 2024-04-17 | 7.290 | 7.290 | 7.240 | 7.260 | 6.270 | 19,600 |
| 2024-04-16 | 7.320 | 7.320 | 7.220 | 7.230 | 6.244 | 27,300 |
| 2024-04-15 | 7.260 | 7.340 | 7.260 | 7.280 | 6.287 | 15,300 |
| 2024-04-12 | 7.220 | 7.360 | 7.220 | 7.260 | 6.270 | 17,600 |
| 2024-04-11 | 7.310 | 7.350 | 7.270 | 7.290 | 6.296 | 15,100 |
| 2024-04-10 | 7.360 | 7.360 | 7.230 | 7.330 | 6.330 | 12,900 |
| 2024-04-09 | 7.260 | 7.360 | 7.260 | 7.280 | 6.287 | 16,900 |
| 2024-04-08 | 7.340 | 7.380 | 7.250 | 7.250 | 6.261 | 26,200 |
| 2024-04-03 | 7.150 | 7.290 | 7.090 | 7.290 | 6.296 | 7,900 |
| 2024-04-02 | 7.180 | 7.340 | 7.180 | 7.330 | 6.330 | 20,000 |
| 2024-04-01 | 7.160 | 7.340 | 7.150 | 7.280 | 6.287 | 38,800 |
| 2024-03-29 | 7.330 | 7.380 | 7.280 | 7.340 | 6.339 | 6,200 |
| 2024-03-28 | 7.210 | 7.350 | 7.210 | 7.350 | 6.348 | 21,920 |
| 2024-03-27 | 7.210 | 7.330 | 7.210 | 7.250 | 6.261 | 19,100 |
| 2024-03-26 | 7.280 | 7.360 | 7.260 | 7.340 | 6.339 | 15,560 |
| 2024-03-25 | 7.260 | 7.400 | 7.260 | 7.370 | 6.365 | 16,400 |
| 2024-03-22 | 7.300 | 7.370 | 7.220 | 7.360 | 6.356 | 46,140 |
| 2024-03-21 | 7.290 | 7.390 | 7.280 | 7.390 | 6.382 | 14,100 |
| 2024-03-20 | 7.330 | 7.340 | 7.310 | 7.320 | 6.322 | 30,100 |
| 2024-03-19 | 7.380 | 7.390 | 7.330 | 7.360 | 6.356 | 22,800 |
| 2024-03-18 | 7.370 | 7.370 | 7.310 | 7.360 | 6.356 | 33,040 |
| 2024-03-15 | 7.300 | 7.350 | 7.260 | 7.350 | 6.348 | 64,140 |
| 2024-03-14 | 7.230 | 7.290 | 7.230 | 7.290 | 6.296 | 83,940 |
| 2024-03-13 | 7.140 | 7.190 | 7.120 | 7.120 | 6.149 | 16,900 |
| 2024-03-12 | 7.070 | 7.220 | 7.070 | 7.210 | 6.227 | 33,540 |
| 2024-03-11 | 7.270 | 7.270 | 7.130 | 7.200 | 6.218 | 9,000 |
| 2024-03-08 | 7.250 | 7.250 | 7.140 | 7.210 | 6.227 | 5,200 |
| 2024-03-07 | 7.160 | 7.230 | 7.120 | 7.220 | 6.235 | 14,047 |
| 2024-03-06 | 7.180 | 7.240 | 7.180 | 7.190 | 6.210 | 24,900 |
| 2024-03-05 | 7.140 | 7.240 | 7.140 | 7.180 | 6.201 | 12,000 |
| 2024-03-04 | 7.160 | 7.260 | 7.130 | 7.220 | 6.235 | 3,700 |
| 2024-03-01 | 7.200 | 7.270 | 7.200 | 7.260 | 6.270 | 3,600 |
| 2024-02-29 | 7.170 | 7.210 | 7.170 | 7.210 | 6.227 | 12,000 |
| 2024-02-28 | 7.180 | 7.290 | 7.120 | 7.130 | 6.158 | 25,000 |
| 2024-02-27 | 7.080 | 7.190 | 7.060 | 7.120 | 6.149 | 41,100 |
| 2024-02-26 | 7.150 | 7.150 | 7.080 | 7.080 | 6.115 | 39,600 |
| 2024-02-23 | 7.130 | 7.230 | 7.100 | 7.170 | 6.192 | 34,700 |
| 2024-02-22 | 7.260 | 7.260 | 7.160 | 7.170 | 6.192 | 16,100 |
| 2024-02-21 | 7.200 | 7.260 | 7.140 | 7.240 | 6.253 | 34,720 |
| 2024-02-20 | 7.200 | 7.290 | 7.100 | 7.170 | 6.192 | 28,140 |
| 2024-02-19 | 7.100 | 7.100 | 7.060 | 7.070 | 6.106 | 46,600 |
| 2024-02-08 | 7.100 | 7.100 | 7.020 | 7.090 | 6.123 | 20,600 |
| 2024-02-07 | 7.090 | 7.200 | 6.900 | 7.080 | 6.115 | 74,700 |
| 2024-02-06 | 7.000 | 7.230 | 7.000 | 7.180 | 6.201 | 30,500 |
| 2024-02-05 | 7.170 | 7.260 | 6.820 | 7.000 | 6.045 | 53,200 |
| 2024-02-02 | 7.290 | 7.290 | 7.150 | 7.170 | 6.192 | 24,000 |
| 2024-02-01 | 7.510 | 7.510 | 7.240 | 7.260 | 6.270 | 31,300 |
| 2024-01-31 | 7.390 | 7.520 | 7.320 | 7.350 | 6.348 | 24,500 |
| 2024-01-30 | 7.400 | 7.400 | 7.360 | 7.360 | 6.356 | 9,500 |
| 2024-01-29 | 7.440 | 7.440 | 7.440 | 7.440 | 6.425 | 10,400 |
| 2024-01-26 | 7.500 | 7.500 | 7.350 | 7.430 | 6.417 | 8,300 |
| 2024-01-25 | 7.570 | 7.570 | 7.470 | 7.520 | 6.495 | 21,600 |
| 2024-01-24 | 7.500 | 7.500 | 7.380 | 7.470 | 6.451 | 26,800 |
| 2024-01-23 | 7.360 | 7.470 | 7.350 | 7.360 | 6.356 | 6,200 |
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.