Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.230	7.280	7.230	7.280	6.287	47,588
2023-07-26	7.250	7.250	7.190	7.230	6.244	6,600
2023-07-25	7.260	7.270	7.160	7.230	6.244	96,500
2023-07-24	7.290	7.290	7.230	7.240	6.253	456,600
2023-07-21	7.210	7.300	7.200	7.240	6.253	608,504
2023-07-20	7.190	7.190	7.120	7.190	6.210	47,050
2023-07-19	7.110	7.170	7.110	7.160	6.184	64,800
2023-07-18	7.300	7.300	7.040	7.110	6.140	299,598
2023-07-17	7.420	7.500	7.300	7.310	6.313	765,500
2023-07-14	7.450	7.480	7.430	7.450	6.434	84,400
2023-07-13	7.460	7.510	7.450	7.480	6.460	13,400
2023-07-12	7.550	7.550	7.420	7.460	6.443	168,600
2023-07-11	7.520	7.590	7.500	7.500	6.477	460,980
2023-07-10	7.530	7.620	7.530	7.540	6.512	600,300
2023-07-07	7.550	7.570	7.520	7.560	6.529	56,500
2023-07-06	7.560	7.580	7.550	7.570	6.538	69,700
2023-07-05	7.590	7.610	7.550	7.580	6.546	142,074
2023-07-04	7.580	7.680	7.560	7.600	6.564	513,120
2023-07-03	7.600	7.610	7.550	7.550	6.520	63,500
2023-06-30	7.650	7.660	7.570	7.610	6.572	17,000
2023-06-29	7.590	7.670	7.570	7.630	6.590	340,119
2023-06-28	7.500	7.580	7.500	7.540	6.512	292,500
2023-06-27	7.410	7.580	7.410	7.550	6.520	646,102
2023-06-26	7.610	7.610	7.360	7.470	6.451	213,500
2023-06-21	7.690	7.690	7.560	7.570	6.538	27,500
2023-06-20	7.680	7.690	7.610	7.640	6.598	497,932
2023-06-19	7.650	7.690	7.650	7.690	6.641	150,547
2023-06-16	7.690	7.690	7.610	7.640	6.598	194,102
2023-06-15	7.690	7.690	7.620	7.650	6.607	108,600
2023-06-14	7.900	7.910	7.870	7.910	6.587	39,400
2023-06-13	7.860	7.930	7.860	7.880	6.562	99,180
2023-06-12	7.850	7.930	7.850	7.930	6.603	80,700
2023-06-09	7.860	7.930	7.860	7.920	6.595	22,200
2023-06-08	7.870	7.940	7.860	7.910	6.587	62,600
2023-06-07	7.910	7.910	7.860	7.870	6.553	67,400
2023-06-06	7.900	7.930	7.900	7.910	6.587	22,000
2023-06-05	7.900	7.950	7.890	7.940	6.612	131,000
2023-06-02	7.870	7.890	7.860	7.880	6.562	48,800
2023-06-01	7.930	7.940	7.890	7.920	6.595	46,100
2023-05-31	7.900	7.920	7.860	7.870	6.553	43,100
2023-05-30	7.900	7.960	7.900	7.950	6.620	15,400
2023-05-29	7.960	7.980	7.920	7.950	6.620	331,640
2023-05-26	7.820	8.000	7.810	7.950	6.620	916,393
2023-05-25	7.860	7.930	7.820	7.840	6.528	237,530
2023-05-24	7.860	7.870	7.830	7.870	6.553	125,174
2023-05-23	7.940	7.940	7.840	7.860	6.545	357,800
2023-05-22	7.960	7.960	7.900	7.940	6.612	145,300
2023-05-19	7.980	8.000	7.950	7.970	6.636	202,216
2023-05-18	7.970	7.980	7.950	7.980	6.645	86,460
2023-05-17	7.920	7.960	7.920	7.940	6.612	78,940
2023-05-16	7.880	7.920	7.860	7.910	6.587	101,900
2023-05-15	7.910	7.920	7.870	7.900	6.578	79,792
2023-05-12	7.870	7.910	7.870	7.910	6.587	64,700
2023-05-11	7.880	7.900	7.850	7.890	6.570	75,170
2023-05-10	7.840	7.880	7.820	7.840	6.528	159,400
2023-05-09	7.730	7.820	7.730	7.810	6.503	137,740
2023-05-08	7.700	7.740	7.700	7.730	6.437	38,072
2023-05-05	7.630	7.720	7.630	7.720	6.428	124,700
2023-05-04	7.680	7.680	7.620	7.630	6.353	46,300
2023-04-28	7.580	7.660	7.520	7.630	6.353	91,200

← NewerPage 14 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.