Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.720	6.800	6.720	6.800	5.662	75,950
2022-07-29	6.700	6.720	6.660	6.720	5.596	46,601
2022-07-28	6.700	6.730	6.670	6.710	5.587	105,562
2022-07-27	6.700	6.730	6.700	6.730	5.604	21,600
2022-07-26	6.740	6.740	6.690	6.720	5.596	197,800
2022-07-25	6.780	6.780	6.730	6.760	5.629	135,560
2022-07-22	6.740	6.780	6.730	6.760	5.629	52,000
2022-07-21	6.790	6.790	6.780	6.790	5.654	22,700
2022-07-20	6.740	6.790	6.740	6.780	5.646	58,600
2022-07-19	6.770	6.810	6.720	6.780	5.646	40,700
2022-07-18	6.830	6.830	6.790	6.790	5.654	32,000
2022-07-15	6.830	6.830	6.730	6.790	5.654	99,472
2022-07-14	6.820	6.850	6.770	6.830	5.687	80,100
2022-07-13	6.820	6.820	6.740	6.810	5.671	22,700
2022-07-12	6.800	6.800	6.760	6.800	5.662	18,500
2022-07-11	6.810	6.810	6.750	6.790	5.654	11,300
2022-07-08	6.770	6.820	6.710	6.790	5.654	51,100
2022-07-07	6.840	6.840	6.740	6.830	5.687	33,400
2022-07-06	6.840	6.840	6.780	6.820	5.679	14,500
2022-07-05	6.830	6.830	6.780	6.830	5.687	52,800
2022-07-04	6.820	6.820	6.780	6.780	5.646	36,100
2022-07-01	6.760	6.820	6.720	6.810	5.671	50,400
2022-06-30	6.710	6.850	6.680	6.800	5.662	138,300
2022-06-29	6.860	6.860	6.760	6.780	5.646	88,188
2022-06-28	6.820	6.870	6.790	6.840	5.696	76,500
2022-06-27	6.830	6.890	6.820	6.850	5.704	98,100
2022-06-24	6.880	6.880	6.820	6.880	5.729	77,572
2022-06-23	6.810	6.880	6.800	6.880	5.729	134,581
2022-06-22	6.910	6.910	6.800	6.870	5.721	87,960
2022-06-21	6.940	6.940	6.820	6.900	5.746	59,600
2022-06-20	6.850	6.920	6.780	6.900	5.746	79,600
2022-06-17	6.900	6.900	6.850	6.890	5.737	29,400
2022-06-16	6.900	6.910	6.850	6.900	5.746	64,771
2022-06-15	6.840	6.940	6.780	6.900	5.746	162,200
2022-06-14	6.840	6.840	6.750	6.780	5.646	25,200
2022-06-13	6.890	6.890	6.740	6.840	5.696	54,257
2022-06-10	6.900	6.950	6.790	6.900	5.746	79,383
2022-06-09	7.060	7.090	6.990	7.090	5.615	121,080
2022-06-08	7.100	7.110	6.990	7.050	5.583	257,180
2022-06-07	7.060	7.120	7.050	7.100	5.623	133,900
2022-06-06	7.130	7.130	7.050	7.130	5.646	84,500
2022-06-02	7.120	7.170	7.070	7.130	5.646	177,440
2022-06-01	7.190	7.280	7.100	7.130	5.646	134,900
2022-05-31	7.360	7.360	7.120	7.190	5.694	85,900
2022-05-30	7.400	7.470	7.300	7.450	5.900	337,000
2022-05-27	7.160	7.470	7.160	7.350	5.821	498,641
2022-05-26	7.030	7.100	7.030	7.090	5.615	17,100
2022-05-25	7.000	7.080	7.000	7.050	5.583	50,100
2022-05-24	7.150	7.170	6.980	7.000	5.544	107,081
2022-05-23	7.330	7.330	7.000	7.180	5.686	279,129
2022-05-20	7.460	7.460	7.330	7.410	5.868	20,500
2022-05-19	7.310	7.380	7.310	7.310	5.789	16,400
2022-05-18	7.400	7.400	7.300	7.300	5.781	107,500
2022-05-17	7.400	7.490	7.400	7.430	5.884	13,300
2022-05-16	7.500	7.500	7.450	7.450	5.900	64,300
2022-05-13	7.500	7.590	7.470	7.570	5.995	14,880
2022-05-12	7.590	7.600	7.500	7.550	5.979	119,600
2022-05-11	7.510	7.610	7.450	7.610	6.027	203,300
2022-05-10	7.450	7.600	7.450	7.600	6.019	239,862
2022-05-09	7.540	7.560	7.440	7.520	5.955	79,500

← NewerPage 18 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.