Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.510	7.630	7.510	7.620	6.345	189,160
2023-04-26	7.460	7.500	7.430	7.500	6.245	147,760
2023-04-25	7.480	7.490	7.440	7.470	6.220	69,900
2023-04-24	7.480	7.480	7.400	7.470	6.220	54,800
2023-04-21	7.480	7.480	7.450	7.460	6.212	66,500
2023-04-20	7.400	7.460	7.390	7.460	6.212	96,500
2023-04-19	7.400	7.430	7.400	7.430	6.187	88,500
2023-04-18	7.370	7.460	7.370	7.430	6.187	106,287
2023-04-17	7.390	7.410	7.340	7.390	6.154	89,500
2023-04-14	7.320	7.370	7.280	7.370	6.137	242,542
2023-04-13	7.320	7.360	7.320	7.360	6.129	103,488
2023-04-12	7.380	7.380	7.340	7.360	6.129	57,600
2023-04-11	7.360	7.400	7.350	7.360	6.129	125,400
2023-04-10	7.300	7.380	7.300	7.340	6.112	157,603
2023-04-07	7.270	7.310	7.260	7.300	6.079	41,540
2023-04-06	7.280	7.290	7.250	7.270	6.054	101,000
2023-04-04	7.230	7.270	7.210	7.260	6.045	86,300
2023-04-03	7.240	7.290	7.240	7.250	6.037	87,735
2023-03-31	7.190	7.280	7.170	7.230	6.020	95,380
2023-03-30	7.170	7.250	7.150	7.200	5.995	126,400
2023-03-29	7.290	7.330	7.130	7.170	5.970	401,940
2023-03-28	7.270	7.310	7.270	7.290	6.070	83,411
2023-03-27	7.250	7.360	7.250	7.280	6.062	237,000
2023-03-24	7.210	7.290	7.210	7.250	6.037	161,674
2023-03-23	7.080	7.280	7.080	7.220	6.012	529,920
2023-03-22	7.020	7.080	7.010	7.080	5.895	215,308
2023-03-21	7.010	7.070	7.010	7.050	5.870	367,842
2023-03-20	7.030	7.110	6.960	7.010	5.837	2,391,256
2023-03-17	6.510	6.640	6.510	6.550	5.454	87,400
2023-03-16	6.500	6.510	6.470	6.500	5.412	46,000
2023-03-15	6.490	6.580	6.480	6.510	5.421	17,200
2023-03-14	6.480	6.580	6.420	6.560	5.462	76,300
2023-03-13	6.460	6.560	6.460	6.550	5.454	33,414
2023-03-10	6.480	6.530	6.480	6.530	5.437	11,000
2023-03-09	6.410	6.520	6.410	6.520	5.429	12,741
2023-03-08	6.520	6.520	6.420	6.490	5.404	37,920
2023-03-07	6.510	6.540	6.490	6.500	5.412	36,180
2023-03-06	6.540	6.540	6.500	6.530	5.437	29,820
2023-03-03	6.560	6.560	6.520	6.550	5.454	16,640
2023-03-02	6.530	6.550	6.530	6.540	5.446	24,700
2023-03-01	6.550	6.550	6.530	6.550	5.454	5,700
2023-02-28	6.520	6.570	6.520	6.570	5.471	5,900
2023-02-27	6.520	6.580	6.500	6.570	5.471	73,300
2023-02-24	6.580	6.580	6.550	6.550	5.454	35,099
2023-02-23	6.660	6.660	6.590	6.590	5.487	11,400
2023-02-22	6.660	6.660	6.560	6.650	5.537	40,680
2023-02-21	6.590	6.660	6.590	6.660	5.546	15,400
2023-02-20	6.550	6.670	6.550	6.630	5.521	30,800
2023-02-17	6.550	6.600	6.530	6.580	5.479	37,300
2023-02-16	6.530	6.700	6.530	6.590	5.487	64,060
2023-02-15	6.580	6.580	6.520	6.570	5.471	70,300
2023-02-14	6.650	6.650	6.500	6.580	5.479	130,300
2023-02-13	6.640	6.680	6.630	6.650	5.537	25,400
2023-02-10	6.620	6.650	6.610	6.650	5.537	9,300
2023-02-09	6.640	6.660	6.620	6.660	5.546	30,800
2023-02-08	6.570	6.650	6.560	6.650	5.537	35,800
2023-02-07	6.660	6.710	6.630	6.710	5.587	50,500
2023-02-06	6.650	6.740	6.640	6.680	5.562	39,000
2023-02-03	6.830	6.840	6.730	6.750	5.621	96,800
2023-02-02	6.780	6.780	6.670	6.740	5.612	112,600

← NewerPage 15 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.