Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.650	7.650	7.530	7.570	7.570	131,300
2026-07-16	7.610	7.670	7.580	7.580	7.580	175,500
2026-07-15	7.600	7.720	7.600	7.660	7.660	121,300
2026-07-14	7.500	7.680	7.500	7.680	7.680	106,900
2026-07-13	7.780	7.800	7.450	7.490	7.490	244,941
2026-07-10	7.830	8.040	7.810	7.850	7.850	223,400
2026-07-09	7.740	7.810	7.660	7.780	7.780	117,920
2026-07-08	7.870	7.870	7.700	7.740	7.740	141,400
2026-07-07	8.000	8.090	7.760	7.840	7.840	192,820
2026-07-06	8.050	8.150	7.920	8.000	8.000	212,600
2026-07-03	7.810	8.020	7.810	8.010	8.010	325,951
2026-07-02	7.840	7.870	7.800	7.840	7.840	178,015
2026-07-01	7.840	7.840	7.730	7.810	7.810	223,237
2026-06-30	7.600	7.860	7.490	7.830	7.830	284,660
2026-06-29	7.590	7.690	7.450	7.570	7.570	93,500
2026-06-26	7.600	7.670	7.560	7.570	7.570	110,300
2026-06-25	7.650	7.720	7.600	7.630	7.630	109,100
2026-06-24	7.630	7.720	7.590	7.700	7.700	95,500
2026-06-23	7.700	7.700	7.620	7.700	7.700	121,200
2026-06-22	7.780	7.780	7.620	7.730	7.730	137,100
2026-06-18	7.750	7.800	7.640	7.760	7.760	102,400
2026-06-17	7.590	7.790	7.590	7.760	7.760	220,300
2026-06-16	7.560	7.680	7.540	7.630	7.630	136,300
2026-06-15	7.450	7.550	7.450	7.520	7.520	62,341
2026-06-12	7.520	7.520	7.430	7.430	7.430	46,100
2026-06-11	7.430	7.530	7.390	7.470	7.470	31,376
2026-06-10	7.500	7.500	7.380	7.410	7.410	96,000
2026-06-09	7.520	7.620	7.520	7.560	7.423	77,000
2026-06-08	7.520	7.600	7.420	7.530	7.393	72,500
2026-06-05	7.390	7.660	7.380	7.600	7.462	156,641
2026-06-04	7.480	7.480	7.390	7.450	7.315	83,900
2026-06-03	7.500	7.500	7.440	7.460	7.324	60,900
2026-06-02	7.410	7.500	7.380	7.450	7.315	210,228
2026-06-01	7.630	7.630	7.420	7.420	7.285	123,200
2026-05-29	7.550	7.710	7.450	7.560	7.423	175,200
2026-05-28	7.450	7.570	7.390	7.530	7.393	108,400
2026-05-27	7.410	7.490	7.380	7.400	7.265	110,856
2026-05-26	7.890	7.890	7.370	7.410	7.275	409,100
2026-05-25	8.090	8.190	7.960	7.970	7.825	401,888
2026-05-22	7.890	8.160	7.890	8.090	7.943	665,937
2026-05-21	7.590	7.960	7.570	7.800	7.658	549,042
2026-05-20	7.560	7.680	7.500	7.650	7.511	150,643
2026-05-19	7.440	7.710	7.440	7.700	7.560	420,831
2026-05-18	7.560	7.580	7.320	7.430	7.295	165,840
2026-05-15	7.540	7.570	7.410	7.510	7.373	151,500
2026-05-14	7.490	7.540	7.420	7.530	7.393	227,975
2026-05-13	7.420	7.450	7.340	7.390	7.256	91,856
2026-05-12	7.300	7.510	7.300	7.490	7.354	310,493
2026-05-11	7.220	7.380	7.220	7.350	7.216	272,200
2026-05-08	7.100	7.210	7.040	7.190	7.059	120,230
2026-05-07	7.000	7.060	7.000	7.060	6.932	77,000
2026-05-06	7.050	7.050	7.010	7.020	6.892	98,000
2026-04-30	7.070	7.070	6.980	7.060	6.932	64,641
2026-04-29	6.910	7.030	6.910	7.020	6.892	28,800
2026-04-28	7.000	7.070	6.920	6.990	6.863	34,300
2026-04-27	6.930	7.000	6.930	6.960	6.833	39,000
2026-04-24	7.020	7.020	6.930	6.970	6.843	59,800
2026-04-23	7.060	7.100	6.950	7.000	6.873	66,600
2026-04-22	6.970	7.050	6.920	6.960	6.833	34,234
2026-04-21	6.940	7.090	6.900	6.970	6.843	104,469

← NewerPage 2 of 3 · 121 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.