Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.870	6.940	6.850	6.910	6.784	21,200
2026-04-17	6.970	6.970	6.900	6.950	6.824	92,022
2026-04-16	6.860	6.970	6.850	6.950	6.824	71,300
2026-04-15	6.750	7.010	6.720	6.970	6.843	147,975
2026-04-14	7.030	7.030	6.750	6.840	6.716	79,000
2026-04-13	6.690	6.940	6.690	6.920	6.794	200,234
2026-04-10	6.650	6.650	6.570	6.640	6.519	65,541
2026-04-09	6.660	6.660	6.530	6.620	6.500	17,700
2026-04-08	6.450	6.670	6.450	6.640	6.519	46,500
2026-04-07	6.620	6.620	6.490	6.600	6.480	25,600
2026-04-03	6.600	6.660	6.600	6.620	6.500	23,400
2026-04-02	6.660	6.670	6.610	6.660	6.539	16,000
2026-04-01	6.600	6.670	6.590	6.650	6.529	33,720
2026-03-31	6.680	6.680	6.660	6.660	6.539	5,600
2026-03-30	6.680	6.690	6.610	6.670	6.549	5,400
2026-03-27	6.650	6.670	6.610	6.670	6.549	19,600
2026-03-26	6.740	6.740	6.540	6.600	6.480	18,600
2026-03-25	6.720	6.760	6.660	6.740	6.617	39,000
2026-03-24	6.700	6.700	6.580	6.670	6.549	38,400
2026-03-23	6.720	6.870	6.600	6.600	6.480	53,100
2026-03-20	6.890	6.890	6.800	6.800	6.676	29,200
2026-03-19	6.880	6.880	6.820	6.820	6.696	34,000
2026-03-18	6.970	6.970	6.870	6.920	6.794	40,400
2026-03-17	6.890	6.990	6.880	6.910	6.784	26,001
2026-03-16	6.890	7.050	6.890	6.930	6.804	47,200
2026-03-13	6.980	6.980	6.940	6.960	6.833	24,300
2026-03-12	7.050	7.050	6.980	6.990	6.863	12,600
2026-03-11	6.990	7.030	6.990	7.030	6.902	5,100
2026-03-10	7.030	7.080	7.000	7.020	6.892	31,600
2026-03-09	6.910	7.020	6.910	6.990	6.863	21,900
2026-03-06	6.870	7.020	6.870	7.000	6.873	21,200
2026-03-05	6.980	7.030	6.930	6.970	6.843	57,542
2026-03-04	6.900	6.980	6.880	6.900	6.775	56,200
2026-03-03	7.070	7.100	6.820	6.870	6.745	181,800
2026-03-02	7.270	7.270	7.040	7.100	6.971	85,900
2026-02-27	7.260	7.320	7.180	7.230	7.099	105,000
2026-02-26	7.300	7.370	7.300	7.300	7.167	77,300
2026-02-25	7.350	7.400	7.300	7.350	7.216	79,000
2026-02-24	7.360	7.410	7.340	7.350	7.216	43,800
2026-02-13	7.330	7.350	7.330	7.350	7.216	17,200
2026-02-12	7.310	7.410	7.270	7.380	7.246	89,600
2026-02-11	7.370	7.400	7.370	7.380	7.246	6,300
2026-02-10	7.350	7.380	7.350	7.350	7.216	17,100
2026-02-09	7.350	7.350	7.290	7.350	7.216	36,900
2026-02-06	7.270	7.370	7.260	7.290	7.157	21,000
2026-02-05	7.410	7.410	7.320	7.370	7.236	13,820
2026-02-04	7.330	7.490	7.330	7.420	7.285	75,015
2026-02-03	7.270	7.320	7.210	7.320	7.187	58,524
2026-02-02	7.360	7.440	7.300	7.320	7.187	65,801
2026-01-30	7.390	7.400	7.350	7.400	7.265	23,500
2026-01-29	7.400	7.420	7.380	7.410	7.275	22,724
2026-01-28	7.400	7.450	7.400	7.410	7.275	46,020
2026-01-27	7.410	7.490	7.340	7.480	7.344	83,700
2026-01-26	7.550	7.550	7.410	7.410	7.275	102,400
2026-01-23	7.520	7.550	7.480	7.540	7.403	59,600
2026-01-22	7.410	7.540	7.370	7.460	7.324	27,400
2026-01-21	7.590	7.590	7.420	7.470	7.334	37,900
2026-01-20	7.600	7.600	7.540	7.540	7.403	30,900
2026-01-19	7.520	7.580	7.500	7.570	7.432	177,520
2026-01-16	7.530	7.540	7.430	7.510	7.373	28,700

← NewerPage 3 of 21 · 1,215 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.