Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.890	5.980	5.890	5.980	4.979	14,000
2022-10-31	5.920	6.100	5.800	5.950	4.954	115,600
2022-10-28	6.100	6.120	5.950	6.020	5.013	9,600
2022-10-27	6.100	6.140	6.100	6.110	5.088	88,500
2022-10-26	6.060	6.100	6.020	6.100	5.079	98,700
2022-10-25	5.800	6.000	5.800	5.980	4.979	66,100
2022-10-24	5.980	6.000	5.890	5.910	4.921	23,300
2022-10-21	6.070	6.070	6.070	6.070	5.054	100
2022-10-20	6.040	6.070	6.040	6.070	5.054	600
2022-10-19	6.090	6.090	6.020	6.040	5.029	16,200
2022-10-18	6.090	6.090	6.030	6.090	5.071	5,600
2022-10-17	6.090	6.090	6.080	6.090	5.071	4,000
2022-10-14	6.080	6.080	6.050	6.080	5.063	18,500
2022-10-13	6.040	6.060	5.990	6.060	5.046	30,500
2022-10-12	6.000	6.040	5.950	6.040	5.029	20,176
2022-10-11	6.010	6.070	6.000	6.010	5.004	24,000
2022-10-10	6.030	6.070	5.950	6.070	5.054	19,700
2022-09-30	6.070	6.180	6.000	6.110	5.088	30,700
2022-09-29	6.120	6.180	6.100	6.180	5.146	9,600
2022-09-28	6.180	6.190	6.180	6.180	5.146	6,100
2022-09-27	6.200	6.250	6.070	6.190	5.154	16,700
2022-09-26	6.300	6.300	6.120	6.120	5.096	39,300
2022-09-23	6.320	6.350	6.270	6.330	5.271	21,900
2022-09-22	6.390	6.390	6.330	6.370	5.304	14,580
2022-09-21	6.340	6.380	6.310	6.380	5.313	19,000
2022-09-20	6.420	6.460	6.330	6.420	5.346	31,500
2022-09-19	6.330	6.420	6.330	6.400	5.329	39,200
2022-09-16	6.370	6.430	6.370	6.430	5.354	9,300
2022-09-15	6.500	6.500	6.420	6.460	5.379	19,700
2022-09-14	6.430	6.480	6.400	6.460	5.379	20,000
2022-09-13	6.460	6.510	6.450	6.470	5.387	13,800
2022-09-09	6.460	6.500	6.450	6.490	5.404	28,199
2022-09-08	6.530	6.530	6.470	6.470	5.387	38,400
2022-09-07	6.500	6.530	6.470	6.530	5.437	28,200
2022-09-06	6.580	6.580	6.470	6.530	5.437	52,300
2022-09-05	6.510	6.550	6.500	6.540	5.446	33,600
2022-09-02	6.560	6.560	6.500	6.550	5.454	23,060
2022-09-01	6.560	6.560	6.460	6.540	5.446	103,600
2022-08-31	6.800	6.810	6.500	6.550	5.454	292,500
2022-08-30	6.800	6.810	6.690	6.800	5.662	102,480
2022-08-29	6.850	6.850	6.790	6.810	5.671	27,200
2022-08-26	6.800	6.850	6.800	6.850	5.704	20,600
2022-08-25	6.820	6.880	6.770	6.850	5.704	53,700
2022-08-24	6.880	6.920	6.800	6.800	5.662	84,186
2022-08-23	6.860	6.900	6.860	6.900	5.746	36,600
2022-08-22	6.880	6.950	6.850	6.930	5.771	105,800
2022-08-19	6.950	6.970	6.880	6.930	5.771	68,500
2022-08-18	6.980	6.990	6.900	6.900	5.746	60,700
2022-08-17	6.930	6.930	6.900	6.920	5.762	7,400
2022-08-16	6.910	6.940	6.900	6.930	5.771	31,540
2022-08-15	6.850	6.950	6.850	6.940	5.779	105,014
2022-08-12	6.830	6.940	6.820	6.900	5.746	113,000
2022-08-11	6.840	6.930	6.810	6.880	5.729	113,261
2022-08-10	6.700	7.180	6.700	6.940	5.779	297,401
2022-08-09	6.720	6.770	6.710	6.770	5.637	22,750
2022-08-08	6.680	6.800	6.650	6.790	5.654	115,850
2022-08-05	6.740	6.750	6.710	6.750	5.621	18,900
2022-08-04	6.650	6.750	6.650	6.740	5.612	28,200
2022-08-03	6.680	6.760	6.670	6.700	5.579	61,450
2022-08-02	6.740	6.740	6.680	6.730	5.604	29,200

← NewerPage 17 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.