Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.760	6.780	6.760	6.780	5.855	15,300
2023-10-26	6.760	6.760	6.650	6.700	5.786	24,100
2023-10-25	6.840	6.840	6.770	6.770	5.847	10,633
2023-10-24	6.570	6.900	6.570	6.840	5.907	22,739
2023-10-23	6.720	6.720	6.720	6.720	5.804	7,900
2023-10-20	7.010	7.010	6.690	6.820	5.890	51,800
2023-10-19	6.690	6.930	6.690	6.750	5.830	17,300
2023-10-18	6.950	6.970	6.900	6.910	5.968	24,300
2023-10-17	6.950	7.050	6.950	7.000	6.045	12,500
2023-10-16	7.000	7.030	6.990	6.990	6.037	12,000
2023-10-13	7.020	7.030	7.010	7.030	6.071	14,700
2023-10-12	7.030	7.070	7.030	7.040	6.080	31,182
2023-10-11	7.050	7.070	7.050	7.060	6.097	5,100
2023-10-10	7.090	7.090	7.070	7.070	6.106	4,900
2023-10-09	7.030	7.080	7.030	7.080	6.115	16,600
2023-09-28	7.150	7.170	7.150	7.160	6.184	5,200
2023-09-27	7.120	7.210	7.120	7.180	6.201	7,800
2023-09-26	7.100	7.150	7.100	7.110	6.140	4,200
2023-09-25	7.150	7.150	7.150	7.150	6.175	500
2023-09-22	7.120	7.180	7.100	7.180	6.201	5,200
2023-09-21	7.180	7.180	7.120	7.120	6.149	25,000
2023-09-20	7.140	7.160	7.140	7.160	6.184	8,720
2023-09-19	7.170	7.170	7.150	7.160	6.184	6,800
2023-09-18	7.200	7.200	7.200	7.200	6.218	100
2023-09-15	7.240	7.240	7.240	7.240	6.253	1,600
2023-09-14	7.290	7.290	7.290	7.290	6.296	8,400
2023-09-13	7.210	7.290	7.200	7.290	6.296	1,300
2023-09-12	7.230	7.240	7.220	7.220	6.235	38,300
2023-09-11	7.230	7.280	7.200	7.280	6.287	36,300
2023-09-08	7.320	7.360	7.260	7.270	6.279	34,300
2023-09-07	7.310	7.360	7.310	7.340	6.339	40,500
2023-09-06	7.360	7.360	7.300	7.310	6.313	31,720
2023-09-05	7.300	7.370	7.300	7.360	6.356	8,900
2023-09-04	7.310	7.380	7.290	7.320	6.322	136,200
2023-09-01	7.330	7.330	7.260	7.300	6.305	5,500
2023-08-31	7.360	7.360	7.220	7.340	6.339	10,400
2023-08-30	7.270	7.420	7.270	7.420	6.408	54,780
2023-08-29	7.240	7.350	7.240	7.350	6.348	238,565
2023-08-28	7.290	7.350	7.180	7.240	6.253	317,533
2023-08-25	7.180	7.200	7.150	7.150	6.175	25,260
2023-08-24	7.190	7.190	7.190	7.190	6.210	1,900
2023-08-23	7.190	7.290	7.180	7.200	6.218	59,780
2023-08-22	7.110	7.160	7.110	7.120	6.149	20,000
2023-08-21	7.110	7.170	7.060	7.100	6.132	26,920
2023-08-18	7.150	7.210	7.150	7.150	6.175	4,300
2023-08-17	7.090	7.130	7.090	7.130	6.158	14,020
2023-08-16	7.090	7.170	7.090	7.100	6.132	19,100
2023-08-15	7.180	7.180	7.130	7.140	6.166	16,100
2023-08-14	7.200	7.200	7.180	7.190	6.210	35,500
2023-08-11	7.260	7.280	7.240	7.240	6.253	16,900
2023-08-10	7.240	7.250	7.240	7.250	6.261	4,200
2023-08-09	7.250	7.280	7.250	7.270	6.279	22,000
2023-08-08	7.280	7.290	7.280	7.280	6.287	8,700
2023-08-07	7.260	7.300	7.250	7.290	6.296	742,138
2023-08-04	7.220	7.260	7.220	7.260	6.270	31,700
2023-08-03	7.240	7.270	7.230	7.260	6.270	98,720
2023-08-02	7.270	7.270	7.220	7.240	6.253	91,100
2023-08-01	7.230	7.260	7.230	7.240	6.253	47,901
2023-07-31	7.280	7.330	7.230	7.250	6.261	65,200
2023-07-28	7.260	7.340	7.230	7.300	6.305	482,100

← NewerPage 13 of 21 · 1,216 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.