Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.580	7.600	7.580	7.600	6.019	18,900
2022-01-27	7.650	7.650	7.590	7.590	6.011	26,600
2022-01-26	7.570	7.660	7.550	7.650	6.058	186,606
2022-01-25	7.660	7.660	7.520	7.520	5.955	336,300
2022-01-24	7.700	7.750	7.660	7.660	6.066	55,364
2022-01-21	7.710	7.720	7.700	7.700	6.098	66,800
2022-01-20	7.770	7.770	7.710	7.770	6.153	82,700
2022-01-19	7.730	7.770	7.670	7.770	6.153	242,700
2022-01-18	7.750	7.770	7.670	7.700	6.098	82,200
2022-01-17	7.630	7.750	7.630	7.750	6.137	289,063
2022-01-14	7.620	7.690	7.600	7.690	6.090	95,113
2022-01-13	7.650	7.700	7.630	7.680	6.082	172,300
2022-01-12	7.720	7.720	7.670	7.670	6.074	173,300
2022-01-11	7.680	7.710	7.650	7.660	6.066	66,200
2022-01-10	7.620	7.680	7.620	7.680	6.082	157,520
2022-01-07	7.620	7.680	7.600	7.610	6.027	132,900
2022-01-06	7.550	7.610	7.550	7.600	6.019	220,040
2022-01-05	7.410	7.570	7.410	7.550	5.979	1,145,614
2022-01-04	7.400	7.470	7.360	7.440	5.892	323,250
2021-12-31	7.380	7.400	7.360	7.400	5.860	93,540
2021-12-30	7.360	7.420	7.360	7.400	5.860	111,417
2021-12-29	7.370	7.370	7.310	7.360	5.829	92,439
2021-12-28	7.420	7.420	7.350	7.400	5.860	25,500
2021-12-27	7.380	7.430	7.310	7.330	5.805	274,980
2021-12-24	7.270	7.290	7.250	7.290	5.773	32,900
2021-12-23	7.260	7.300	7.260	7.300	5.781	68,900
2021-12-22	7.390	7.390	7.220	7.300	5.781	83,700
2021-12-21	7.280	7.380	7.250	7.300	5.781	31,200
2021-12-20	7.300	7.320	7.260	7.260	5.749	47,100
2021-12-17	7.350	7.350	7.290	7.320	5.797	29,700
2021-12-16	7.360	7.360	7.310	7.350	5.821	34,370
2021-12-15	7.360	7.360	7.330	7.350	5.821	10,700
2021-12-14	7.370	7.390	7.350	7.360	5.829	36,700
2021-12-13	7.410	7.410	7.330	7.370	5.837	125,300
2021-12-10	7.300	7.420	7.290	7.360	5.829	74,200
2021-12-09	7.360	7.360	7.280	7.280	5.765	203,100
2021-12-08	7.370	7.370	7.340	7.360	5.829	32,700
2021-12-07	7.330	7.390	7.330	7.390	5.852	30,800
2021-12-06	7.400	7.450	7.340	7.370	5.837	88,300
2021-12-03	7.390	7.460	7.380	7.430	5.884	73,400
2021-12-02	7.410	7.430	7.390	7.430	5.884	26,800
2021-12-01	7.470	7.470	7.390	7.430	5.884	94,400
2021-11-30	7.390	7.440	7.390	7.420	5.876	205,600
2021-11-29	7.340	7.380	7.330	7.380	5.844	90,100
2021-11-26	7.350	7.370	7.320	7.360	5.829	99,100
2021-11-25	7.350	7.370	7.310	7.350	5.821	49,200
2021-11-24	7.310	7.340	7.290	7.330	5.805	80,134
2021-11-23	7.280	7.330	7.280	7.310	5.789	61,890
2021-11-22	7.260	7.350	7.250	7.320	5.797	55,600
2021-11-19	7.240	7.260	7.200	7.260	5.749	27,200
2021-11-18	7.200	7.270	7.190	7.260	5.749	34,700
2021-11-17	7.360	7.360	7.260	7.280	5.765	81,100
2021-11-16	7.290	7.330	7.260	7.300	5.781	70,420
2021-11-15	7.240	7.330	7.240	7.320	5.797	81,000
2021-11-12	7.320	7.320	7.280	7.310	5.789	23,780
2021-11-11	7.340	7.340	7.280	7.320	5.797	104,589
2021-11-10	7.290	7.300	7.250	7.290	5.773	98,822
2021-11-09	7.350	7.370	7.320	7.330	5.805	61,600
2021-11-08	7.260	7.330	7.260	7.320	5.797	66,660
2021-11-05	7.290	7.300	7.280	7.300	5.781	33,920

← NewerPage 20 of 21 · 1,216 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.