Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.100	7.250	7.080	7.210	7.079	419,802
2025-07-18	7.100	7.110	7.060	7.090	6.961	60,800
2025-07-17	7.040	7.080	6.940	7.060	6.932	159,300
2025-07-16	7.000	7.010	6.950	6.970	6.843	40,300
2025-07-15	6.970	6.980	6.930	6.960	6.833	47,200
2025-07-14	6.900	6.980	6.820	6.950	6.824	115,802
2025-07-11	7.100	7.100	6.810	6.830	6.706	344,900
2025-07-10	7.110	7.110	6.950	7.010	6.883	95,270
2025-07-09	6.990	7.130	6.980	7.050	6.922	252,500
2025-07-08	6.980	6.980	6.920	6.940	6.814	27,200
2025-07-07	6.970	6.970	6.910	6.920	6.794	38,100
2025-07-04	7.080	7.100	6.910	6.950	6.824	160,500
2025-07-03	7.060	7.080	6.980	7.030	6.902	161,500
2025-07-02	6.930	7.140	6.880	7.050	6.922	378,400
2025-07-01	7.100	7.180	6.920	6.970	6.843	455,400
2025-06-30	6.730	7.060	6.730	7.020	6.892	612,439
2025-06-27	6.650	6.740	6.600	6.700	6.578	155,620
2025-06-26	6.600	6.700	6.530	6.660	6.539	134,520
2025-06-25	6.580	6.580	6.540	6.560	6.441	21,100
2025-06-24	6.520	6.570	6.510	6.540	6.421	122,600
2025-06-23	6.410	6.500	6.410	6.500	6.382	37,400
2025-06-20	6.420	6.420	6.410	6.420	6.303	12,200
2025-06-19	6.490	6.490	6.410	6.420	6.303	19,000
2025-06-18	6.500	6.500	6.430	6.450	6.333	23,500
2025-06-17	6.500	6.500	6.460	6.490	6.372	8,800
2025-06-16	6.480	6.490	6.430	6.480	6.362	43,600
2025-06-13	6.550	6.550	6.370	6.430	6.313	137,000
2025-06-12	6.550	6.550	6.480	6.540	6.421	23,200
2025-06-11	6.490	6.540	6.470	6.520	6.401	42,900
2025-06-10	6.600	6.600	6.450	6.490	6.372	136,821
2025-06-09	6.510	6.610	6.500	6.600	6.480	116,176
2025-06-06	6.480	6.550	6.460	6.510	6.392	67,740
2025-06-05	6.740	6.740	6.450	6.550	6.431	185,940
2025-06-04	6.720	6.720	6.630	6.690	6.568	40,727
2025-06-03	6.740	6.740	6.620	6.700	6.578	144,900
2025-05-30	6.700	6.760	6.630	6.740	6.617	46,280
2025-05-29	6.650	6.760	6.650	6.730	6.608	36,500
2025-05-28	6.670	6.710	6.580	6.690	6.568	108,520
2025-05-27	6.990	7.050	6.960	7.000	6.450	105,760
2025-05-26	6.940	7.110	6.940	6.990	6.441	166,700
2025-05-23	6.870	6.870	6.800	6.870	6.330	33,700
2025-05-22	6.880	6.950	6.860	6.870	6.330	117,540
2025-05-21	6.900	6.900	6.840	6.860	6.321	66,000
2025-05-20	6.840	6.870	6.780	6.850	6.312	54,800
2025-05-19	6.830	6.920	6.800	6.840	6.303	56,200
2025-05-16	6.710	6.840	6.610	6.800	6.266	69,900
2025-05-15	6.630	6.730	6.630	6.690	6.164	26,760
2025-05-14	6.820	6.850	6.600	6.740	6.211	50,500
2025-05-13	6.860	6.860	6.700	6.760	6.229	23,000
2025-05-12	6.800	7.080	6.760	6.760	6.229	210,621
2025-05-09	6.520	6.850	6.520	6.820	6.284	361,730
2025-05-08	6.490	6.540	6.480	6.530	6.017	28,800
2025-05-07	6.580	6.580	6.490	6.540	6.026	20,500
2025-05-06	6.570	6.590	6.470	6.560	6.045	43,200
2025-04-30	6.520	6.540	6.450	6.490	5.980	6,300
2025-04-29	6.500	6.520	6.450	6.490	5.980	10,000
2025-04-28	6.480	6.530	6.440	6.500	5.989	60,580
2025-04-25	6.430	6.540	6.410	6.520	6.008	16,000
2025-04-24	6.580	6.580	6.480	6.490	5.980	12,960
2025-04-23	6.450	6.580	6.450	6.570	6.054	5,000

← NewerPage 6 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.