Fiyta Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.450 | 7.610 | 7.450 | 7.570 | 7.432 | 144,784 |
| 2025-10-20 | 7.430 | 7.490 | 7.380 | 7.450 | 7.315 | 63,000 |
| 2025-10-17 | 7.440 | 7.460 | 7.340 | 7.450 | 7.315 | 87,100 |
| 2025-10-16 | 7.500 | 7.500 | 7.430 | 7.490 | 7.354 | 80,100 |
| 2025-10-15 | 7.500 | 7.500 | 7.430 | 7.490 | 7.354 | 28,900 |
| 2025-10-14 | 7.530 | 7.530 | 7.420 | 7.430 | 7.295 | 26,600 |
| 2025-10-13 | 7.310 | 7.480 | 7.310 | 7.450 | 7.315 | 30,600 |
| 2025-10-10 | 7.490 | 7.510 | 7.430 | 7.500 | 7.364 | 110,320 |
| 2025-10-09 | 7.530 | 7.540 | 7.430 | 7.430 | 7.295 | 107,486 |
| 2025-09-30 | 7.600 | 7.600 | 7.550 | 7.560 | 7.423 | 54,178 |
| 2025-09-29 | 7.560 | 7.560 | 7.480 | 7.550 | 7.413 | 123,900 |
| 2025-09-26 | 7.570 | 7.600 | 7.490 | 7.590 | 7.452 | 92,800 |
| 2025-09-25 | 7.560 | 7.660 | 7.550 | 7.630 | 7.491 | 135,200 |
| 2025-09-24 | 7.530 | 7.630 | 7.520 | 7.590 | 7.452 | 35,000 |
| 2025-09-23 | 7.670 | 7.670 | 7.490 | 7.560 | 7.423 | 74,100 |
| 2025-09-22 | 7.720 | 7.780 | 7.550 | 7.600 | 7.462 | 53,000 |
| 2025-09-19 | 7.700 | 7.720 | 7.680 | 7.720 | 7.580 | 79,700 |
| 2025-09-18 | 7.790 | 7.790 | 7.690 | 7.690 | 7.550 | 91,079 |
| 2025-09-17 | 7.750 | 7.800 | 7.660 | 7.780 | 7.639 | 124,110 |
| 2025-09-16 | 7.570 | 7.770 | 7.510 | 7.750 | 7.609 | 266,679 |
| 2025-09-15 | 7.460 | 7.590 | 7.460 | 7.510 | 7.373 | 6,000 |
| 2025-09-12 | 7.450 | 7.600 | 7.440 | 7.600 | 7.462 | 72,400 |
| 2025-09-11 | 7.580 | 7.600 | 7.530 | 7.600 | 7.462 | 27,333 |
| 2025-09-10 | 7.650 | 7.650 | 7.500 | 7.580 | 7.442 | 28,500 |
| 2025-09-09 | 7.540 | 7.600 | 7.540 | 7.570 | 7.432 | 48,800 |
| 2025-09-08 | 7.560 | 7.560 | 7.490 | 7.560 | 7.423 | 45,900 |
| 2025-09-05 | 7.370 | 7.540 | 7.370 | 7.520 | 7.383 | 44,600 |
| 2025-09-04 | 7.410 | 7.410 | 7.310 | 7.360 | 7.226 | 48,200 |
| 2025-09-03 | 7.590 | 7.590 | 7.380 | 7.410 | 7.275 | 67,700 |
| 2025-09-02 | 7.500 | 7.600 | 7.400 | 7.590 | 7.452 | 79,000 |
| 2025-09-01 | 7.400 | 7.680 | 7.370 | 7.530 | 7.393 | 51,500 |
| 2025-08-29 | 7.500 | 7.570 | 7.370 | 7.390 | 7.256 | 131,040 |
| 2025-08-28 | 7.600 | 7.740 | 7.470 | 7.500 | 7.364 | 149,300 |
| 2025-08-27 | 7.700 | 7.750 | 7.620 | 7.630 | 7.491 | 108,200 |
| 2025-08-26 | 7.840 | 7.840 | 7.640 | 7.650 | 7.511 | 139,500 |
| 2025-08-25 | 7.650 | 7.850 | 7.640 | 7.840 | 7.697 | 271,600 |
| 2025-08-22 | 7.660 | 7.710 | 7.660 | 7.700 | 7.560 | 81,400 |
| 2025-08-21 | 7.700 | 7.750 | 7.650 | 7.650 | 7.511 | 127,800 |
| 2025-08-20 | 7.710 | 7.720 | 7.680 | 7.720 | 7.580 | 154,281 |
| 2025-08-19 | 7.840 | 7.850 | 7.690 | 7.710 | 7.570 | 168,878 |
| 2025-08-18 | 7.880 | 7.900 | 7.750 | 7.840 | 7.697 | 193,901 |
| 2025-08-15 | 7.750 | 7.890 | 7.750 | 7.810 | 7.668 | 180,280 |
| 2025-08-14 | 7.870 | 7.930 | 7.700 | 7.750 | 7.609 | 238,300 |
| 2025-08-13 | 8.100 | 8.180 | 7.890 | 7.980 | 7.835 | 361,421 |
| 2025-08-12 | 7.840 | 8.140 | 7.720 | 8.090 | 7.943 | 512,810 |
| 2025-08-11 | 7.440 | 7.830 | 7.440 | 7.810 | 7.668 | 472,042 |
| 2025-08-08 | 7.590 | 7.740 | 7.350 | 7.450 | 7.315 | 249,200 |
| 2025-08-07 | 7.330 | 7.750 | 7.270 | 7.590 | 7.452 | 584,400 |
| 2025-08-06 | 7.330 | 7.330 | 7.260 | 7.310 | 7.177 | 104,942 |
| 2025-08-05 | 7.350 | 7.350 | 7.270 | 7.330 | 7.197 | 49,080 |
| 2025-08-04 | 7.250 | 7.350 | 7.170 | 7.330 | 7.197 | 414,943 |
| 2025-08-01 | 7.170 | 7.240 | 7.160 | 7.190 | 7.059 | 47,300 |
| 2025-07-31 | 7.270 | 7.270 | 7.160 | 7.190 | 7.059 | 60,400 |
| 2025-07-30 | 7.170 | 7.270 | 7.120 | 7.270 | 7.138 | 218,860 |
| 2025-07-29 | 7.280 | 7.280 | 7.150 | 7.190 | 7.059 | 193,600 |
| 2025-07-28 | 7.240 | 7.320 | 7.240 | 7.260 | 7.128 | 183,172 |
| 2025-07-25 | 7.180 | 7.260 | 7.170 | 7.240 | 7.108 | 104,201 |
| 2025-07-24 | 7.180 | 7.210 | 7.180 | 7.200 | 7.069 | 45,580 |
| 2025-07-23 | 7.190 | 7.230 | 7.160 | 7.190 | 7.059 | 97,900 |
| 2025-07-22 | 7.190 | 7.260 | 7.180 | 7.190 | 7.059 | 156,671 |
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.