Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.580	6.870	6.570	6.770	5.637	216,500
2023-01-31	6.580	6.580	6.550	6.580	5.479	20,200
2023-01-30	6.550	6.700	6.550	6.600	5.496	229,800
2023-01-20	6.540	6.590	6.520	6.550	5.454	52,961
2023-01-19	6.760	6.760	6.470	6.540	5.446	222,500
2023-01-18	6.680	6.820	6.660	6.790	5.654	481,561
2023-01-17	6.420	6.660	6.420	6.590	5.487	148,300
2023-01-16	6.450	6.460	6.440	6.440	5.362	28,900
2023-01-13	6.410	6.450	6.340	6.450	5.371	70,100
2023-01-12	6.400	6.680	6.400	6.430	5.354	129,700
2023-01-11	6.400	6.400	6.320	6.330	5.271	50,700
2023-01-10	6.390	6.400	6.330	6.370	5.304	46,000
2023-01-09	6.500	6.500	6.340	6.460	5.379	32,100
2023-01-06	6.480	6.480	6.410	6.480	5.396	5,800
2023-01-05	6.490	6.540	6.450	6.480	5.396	11,200
2023-01-04	6.430	6.500	6.380	6.490	5.404	32,300
2023-01-03	6.460	6.490	6.370	6.490	5.404	32,639
2022-12-30	6.400	6.470	6.400	6.470	5.387	2,700
2022-12-29	6.370	6.420	6.370	6.400	5.329	19,400
2022-12-28	6.450	6.530	6.420	6.420	5.346	37,500
2022-12-27	6.420	6.440	6.370	6.420	5.346	9,900
2022-12-26	6.420	6.420	6.330	6.410	5.338	10,600
2022-12-23	6.420	6.420	6.300	6.420	5.346	16,000
2022-12-22	6.430	6.480	6.370	6.480	5.396	16,300
2022-12-21	6.380	6.460	6.380	6.460	5.379	200
2022-12-20	6.330	6.480	6.330	6.450	5.371	50,791
2022-12-19	6.350	6.440	6.330	6.410	5.338	7,000
2022-12-16	6.350	6.440	6.350	6.440	5.362	2,000
2022-12-15	6.370	6.400	6.350	6.400	5.329	6,200
2022-12-14	6.380	6.400	6.380	6.400	5.329	1,101
2022-12-13	6.350	6.400	6.350	6.400	5.329	10,100
2022-12-12	6.470	6.470	6.410	6.410	5.338	11,400
2022-12-09	6.500	6.500	6.370	6.490	5.404	3,300
2022-12-08	6.460	6.460	6.420	6.420	5.346	9,400
2022-12-07	6.450	6.470	6.420	6.460	5.379	17,700
2022-12-06	6.530	6.550	6.430	6.450	5.371	47,500
2022-12-05	6.360	6.560	6.360	6.470	5.387	50,600
2022-12-02	6.370	6.470	6.320	6.420	5.346	27,900
2022-12-01	6.220	6.500	6.220	6.410	5.338	135,500
2022-11-30	6.150	6.220	6.150	6.210	5.171	12,000
2022-11-29	6.110	6.260	6.110	6.260	5.213	22,500
2022-11-28	6.110	6.220	6.110	6.220	5.179	6,600
2022-11-25	6.130	6.230	6.130	6.230	5.188	10,200
2022-11-24	6.230	6.250	6.220	6.250	5.204	9,100
2022-11-23	6.260	6.280	6.210	6.250	5.204	9,800
2022-11-22	6.250	6.290	6.210	6.270	5.221	48,600
2022-11-21	6.270	6.280	6.240	6.240	5.196	20,300
2022-11-18	6.190	6.270	6.190	6.270	5.221	51,900
2022-11-17	6.150	6.220	6.150	6.220	5.179	29,400
2022-11-16	6.100	6.150	6.050	6.150	5.121	31,060
2022-11-15	6.090	6.120	6.090	6.120	5.096	57,700
2022-11-14	6.000	6.100	5.940	6.090	5.071	19,800
2022-11-11	6.060	6.090	6.060	6.090	5.071	7,500
2022-11-10	6.080	6.080	5.960	6.070	5.054	6,000
2022-11-09	6.070	6.070	6.040	6.050	5.038	7,300
2022-11-08	6.080	6.080	6.020	6.050	5.038	26,200
2022-11-07	5.970	6.030	5.920	6.030	5.021	57,400
2022-11-04	5.980	6.020	5.900	6.010	5.004	87,388
2022-11-03	5.980	5.980	5.980	5.980	4.979	2,700
2022-11-02	5.950	5.990	5.870	5.990	4.988	17,500

← NewerPage 16 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.