Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.540	7.560	7.440	7.520	5.955	79,500
2022-05-06	7.530	7.540	7.450	7.540	5.971	57,870
2022-05-05	7.430	7.550	7.420	7.530	5.963	124,954
2022-04-29	7.460	7.560	7.430	7.510	5.947	73,800
2022-04-28	7.530	7.530	7.420	7.470	5.916	45,800
2022-04-27	7.490	7.530	7.390	7.530	5.963	60,900
2022-04-26	7.510	7.570	7.450	7.550	5.979	195,700
2022-04-25	7.570	7.650	7.520	7.540	5.971	1,081,280
2022-04-22	7.650	7.700	7.650	7.700	6.098	81,500
2022-04-21	7.660	7.740	7.630	7.670	6.074	109,480
2022-04-20	7.690	7.720	7.680	7.690	6.090	67,900
2022-04-19	7.670	7.680	7.640	7.670	6.074	64,500
2022-04-18	7.560	7.660	7.560	7.660	6.066	81,900
2022-04-15	7.570	7.580	7.540	7.550	5.979	33,400
2022-04-14	7.600	7.600	7.500	7.560	5.987	31,900
2022-04-13	7.570	7.570	7.500	7.560	5.987	47,500
2022-04-12	7.550	7.580	7.490	7.580	6.003	76,300
2022-04-11	7.610	7.630	7.500	7.570	5.995	53,500
2022-04-08	7.650	7.740	7.610	7.630	6.042	257,854
2022-04-07	7.670	7.770	7.670	7.740	6.130	51,800
2022-04-06	7.730	7.780	7.610	7.740	6.130	249,800
2022-04-01	7.730	7.850	7.730	7.810	6.185	372,065
2022-03-31	7.780	7.830	7.750	7.820	6.193	123,000
2022-03-30	7.680	7.850	7.680	7.810	6.185	299,900
2022-03-29	7.780	7.780	7.670	7.750	6.137	121,965
2022-03-28	7.730	7.780	7.710	7.730	6.122	44,900
2022-03-25	7.760	7.850	7.740	7.830	6.201	600,400
2022-03-24	7.720	7.760	7.720	7.760	6.145	162,682
2022-03-23	7.710	7.750	7.700	7.740	6.130	24,300
2022-03-22	7.770	7.770	7.700	7.730	6.122	22,500
2022-03-21	7.660	7.780	7.660	7.750	6.137	411,381
2022-03-18	7.540	7.770	7.520	7.700	6.098	715,400
2022-03-17	7.570	7.650	7.540	7.550	5.979	198,200
2022-03-16	7.280	7.520	7.280	7.490	5.932	256,662
2022-03-15	7.720	7.720	7.330	7.330	5.805	297,800
2022-03-14	7.630	7.800	7.580	7.720	6.114	690,800
2022-03-11	7.520	7.700	7.430	7.630	6.042	661,400
2022-03-10	7.570	7.670	7.510	7.540	5.971	265,300
2022-03-09	7.660	7.660	7.020	7.570	5.995	165,087
2022-03-08	7.660	7.690	7.630	7.680	6.082	129,300
2022-03-07	7.690	7.700	7.680	7.690	6.090	136,100
2022-03-04	7.690	7.750	7.680	7.740	6.130	56,900
2022-03-03	7.710	7.760	7.680	7.740	6.130	51,780
2022-03-02	7.780	7.780	7.700	7.760	6.145	59,100
2022-03-01	7.740	7.800	7.710	7.770	6.153	62,100
2022-02-28	7.720	7.750	7.670	7.670	6.074	130,500
2022-02-25	7.790	7.790	7.730	7.730	6.122	33,400
2022-02-24	7.750	7.810	7.710	7.760	6.145	143,660
2022-02-23	7.730	7.840	7.730	7.820	6.193	64,900
2022-02-22	7.710	7.850	7.710	7.790	6.169	67,749
2022-02-21	7.820	7.880	7.820	7.880	6.240	215,731
2022-02-18	7.760	7.840	7.760	7.820	6.193	234,170
2022-02-17	7.790	7.810	7.750	7.800	6.177	150,000
2022-02-16	7.790	7.790	7.750	7.780	6.161	28,732
2022-02-15	7.790	7.800	7.760	7.790	6.169	60,160
2022-02-14	7.750	7.810	7.720	7.800	6.177	299,300
2022-02-11	7.780	7.790	7.720	7.760	6.145	71,720
2022-02-10	7.760	7.780	7.750	7.780	6.161	89,250
2022-02-09	7.630	7.770	7.630	7.760	6.145	608,346
2022-02-08	7.650	7.680	7.650	7.680	6.082	16,000

← NewerPage 19 of 21 · 1,213 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.