Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.800	6.800	6.500	6.730	6.201	40,000
2025-01-16	6.750	6.750	6.650	6.740	6.211	3,340
2025-01-15	6.750	6.850	6.660	6.660	6.137	72,900
2025-01-14	6.730	6.740	6.560	6.720	6.192	48,800
2025-01-13	6.750	6.750	6.510	6.680	6.155	8,200
2025-01-10	6.580	6.760	6.490	6.670	6.146	11,760
2025-01-09	6.620	6.650	6.590	6.630	6.109	10,600
2025-01-08	6.680	6.680	6.590	6.640	6.118	9,800
2025-01-07	6.840	6.860	6.630	6.650	6.128	50,120
2025-01-06	6.610	6.810	6.610	6.720	6.192	7,600
2025-01-03	6.750	6.860	6.590	6.800	6.266	19,120
2025-01-02	6.880	6.880	6.760	6.840	6.303	13,300
2024-12-31	6.780	6.880	6.770	6.770	6.238	15,200
2024-12-30	6.880	6.880	6.880	6.880	6.340	100
2024-12-27	6.730	6.870	6.730	6.870	6.330	6,900
2024-12-26	6.790	6.880	6.790	6.850	6.312	5,200
2024-12-25	6.660	6.760	6.660	6.760	6.229	3,600
2024-12-24	6.760	6.790	6.730	6.790	6.257	12,380
2024-12-23	6.670	6.770	6.610	6.730	6.201	45,500
2024-12-20	6.810	6.810	6.760	6.760	6.229	10,700
2024-12-19	6.750	6.890	6.620	6.770	6.238	52,920
2024-12-18	6.850	6.960	6.720	6.890	6.349	110,720
2024-12-17	7.020	7.030	6.880	6.880	6.340	75,600
2024-12-16	7.070	7.070	6.980	6.980	6.432	7,700
2024-12-13	7.030	7.030	6.930	7.030	6.478	13,300
2024-12-12	7.050	7.050	6.970	7.030	6.478	16,020
2024-12-11	7.050	7.050	6.970	7.050	6.496	29,500
2024-12-10	7.030	7.100	6.960	6.960	6.413	16,900
2024-12-09	7.120	7.120	6.940	6.960	6.413	20,400
2024-12-06	7.050	7.060	6.990	7.000	6.450	39,900
2024-12-05	6.970	7.060	6.970	7.020	6.469	26,500
2024-12-04	6.950	7.030	6.950	7.020	6.469	28,700
2024-12-03	7.010	7.010	6.920	6.990	6.441	54,680
2024-12-02	7.020	7.040	6.930	6.950	6.404	66,900
2024-11-29	6.900	7.050	6.900	7.020	6.469	4,700
2024-11-28	6.900	7.080	6.900	6.990	6.441	21,900
2024-11-27	6.970	7.120	6.850	7.000	6.450	57,500
2024-11-26	6.980	7.100	6.980	7.040	6.487	7,300
2024-11-25	7.030	7.030	6.970	7.020	6.469	10,000
2024-11-22	6.980	7.040	6.960	6.960	6.413	17,600
2024-11-21	7.020	7.060	6.960	7.050	6.496	42,000
2024-11-20	6.970	7.070	6.970	7.020	6.469	9,200
2024-11-19	7.110	7.110	6.990	7.010	6.459	50,900
2024-11-18	7.130	7.130	7.020	7.030	6.478	67,900
2024-11-15	7.140	7.140	7.040	7.080	6.524	32,000
2024-11-14	7.140	7.140	7.030	7.050	6.496	52,600
2024-11-13	7.150	7.190	7.090	7.140	6.579	49,550
2024-11-12	7.200	7.200	7.140	7.150	6.588	68,534
2024-11-11	7.140	7.300	7.140	7.230	6.662	76,100
2024-11-08	7.250	7.250	7.160	7.230	6.662	44,180
2024-11-07	7.250	7.250	7.200	7.240	6.671	66,801
2024-11-06	7.160	7.280	7.140	7.230	6.662	101,400
2024-11-05	7.130	7.270	7.100	7.210	6.644	292,141
2024-11-04	7.010	7.090	7.010	7.080	6.524	22,000
2024-11-01	7.070	7.090	6.990	7.010	6.459	115,500
2024-10-31	7.020	7.130	6.910	7.070	6.515	88,995
2024-10-30	7.040	7.040	6.940	7.030	6.478	35,400
2024-10-29	7.100	7.100	6.970	7.050	6.496	66,000
2024-10-28	7.130	7.190	7.050	7.090	6.533	88,187
2024-10-25	7.020	7.080	7.020	7.080	6.524	65,540

← NewerPage 8 of 21 · 1,212 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.