Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.310	7.380	7.300	7.300	6.305	15,600
2024-01-19	7.250	7.500	7.250	7.380	6.374	57,800
2024-01-18	7.470	7.470	7.200	7.360	6.356	30,440
2024-01-17	7.390	7.390	7.250	7.260	6.270	35,100
2024-01-16	7.400	7.630	7.360	7.420	6.408	29,600
2024-01-15	7.500	7.500	7.390	7.400	6.391	13,400
2024-01-12	7.430	7.580	7.420	7.440	6.425	3,100
2024-01-11	7.480	7.570	7.440	7.440	6.425	23,400
2024-01-10	7.530	7.590	7.490	7.520	6.495	13,000
2024-01-09	7.540	7.630	7.540	7.540	6.512	7,100
2024-01-08	7.660	7.660	7.590	7.590	6.555	17,220
2024-01-05	7.590	7.590	7.560	7.590	6.555	5,300
2024-01-04	7.650	7.650	7.530	7.570	6.538	9,880
2024-01-03	7.630	7.650	7.630	7.650	6.607	14,701
2024-01-02	7.670	7.670	7.570	7.670	6.624	25,580
2023-12-29	7.570	7.640	7.550	7.600	6.564	10,700
2023-12-28	7.490	7.600	7.490	7.580	6.546	9,100
2023-12-27	7.480	7.570	7.480	7.500	6.477	14,980
2023-12-26	7.590	7.590	7.500	7.500	6.477	10,300
2023-12-25	7.520	7.610	7.520	7.520	6.495	12,900
2023-12-22	7.530	7.560	7.530	7.530	6.503	12,900
2023-12-21	7.560	7.630	7.560	7.570	6.538	10,500
2023-12-20	7.680	7.680	7.580	7.580	6.546	14,300
2023-12-19	7.570	7.690	7.570	7.630	6.590	131,300
2023-12-18	7.590	7.670	7.560	7.600	6.564	151,900
2023-12-15	7.460	7.600	7.460	7.520	6.495	162,200
2023-12-14	7.470	7.530	7.470	7.520	6.495	10,100
2023-12-13	7.480	7.600	7.470	7.590	6.555	84,800
2023-12-12	7.450	7.550	7.450	7.530	6.503	17,580
2023-12-11	7.560	7.630	7.500	7.510	6.486	12,380
2023-12-08	7.670	7.670	7.560	7.560	6.529	76,800
2023-12-07	7.580	7.660	7.580	7.650	6.607	94,700
2023-12-06	7.500	7.650	7.500	7.650	6.607	187,200
2023-12-05	7.540	7.660	7.510	7.520	6.495	227,782
2023-12-04	7.480	7.600	7.440	7.530	6.503	202,300
2023-12-01	7.420	7.550	7.420	7.550	6.520	18,380
2023-11-30	7.610	7.610	7.520	7.550	6.520	23,100
2023-11-29	7.430	7.620	7.430	7.600	6.564	165,540
2023-11-28	7.460	7.620	7.380	7.540	6.512	199,487
2023-11-27	7.400	7.500	7.400	7.500	6.477	61,400
2023-11-24	7.340	7.500	7.340	7.400	6.391	72,300
2023-11-23	7.440	7.500	7.280	7.350	6.348	218,480
2023-11-22	7.250	7.450	7.250	7.350	6.348	140,700
2023-11-21	7.320	7.450	7.240	7.350	6.348	96,400
2023-11-20	7.220	7.330	7.200	7.310	6.313	14,200
2023-11-17	7.290	7.360	7.210	7.350	6.348	47,920
2023-11-16	7.230	7.300	7.200	7.200	6.218	50,500
2023-11-15	7.180	7.230	7.100	7.230	6.244	1,900
2023-11-14	7.130	7.250	7.130	7.250	6.261	9,100
2023-11-13	7.120	7.220	7.110	7.220	6.235	25,400
2023-11-10	7.070	7.390	7.060	7.160	6.184	47,400
2023-11-09	7.100	7.150	7.060	7.150	6.175	49,600
2023-11-08	7.060	7.170	7.060	7.090	6.123	51,500
2023-11-07	6.960	7.250	6.860	7.130	6.158	64,700
2023-11-06	6.900	6.990	6.850	6.950	6.002	25,500
2023-11-03	6.710	6.850	6.710	6.840	5.907	24,920
2023-11-02	6.870	6.870	6.750	6.850	5.916	23,720
2023-11-01	6.830	6.880	6.720	6.880	5.942	4,500
2023-10-31	6.820	6.830	6.680	6.830	5.899	25,336
2023-10-30	6.680	6.830	6.680	6.830	5.899	3,600

← NewerPage 12 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.