Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.990	7.080	6.990	7.050	6.496	51,900
2024-10-23	7.050	7.050	7.010	7.020	6.469	21,300
2024-10-22	6.950	7.140	6.950	7.090	6.533	68,640
2024-10-21	6.990	7.010	6.910	7.000	6.450	116,000
2024-10-18	6.780	6.950	6.770	6.910	6.367	94,400
2024-10-17	6.790	6.820	6.770	6.800	6.266	43,400
2024-10-16	6.900	7.050	6.640	6.750	6.220	198,720
2024-10-15	6.870	6.960	6.870	6.950	6.404	43,800
2024-10-14	6.870	7.040	6.860	6.900	6.358	148,400
2024-10-11	6.960	7.120	6.850	6.880	6.340	22,700
2024-10-10	6.890	7.060	6.880	6.960	6.413	64,100
2024-10-09	7.180	7.180	6.900	6.910	6.367	136,700
2024-10-08	7.740	7.740	7.050	7.220	6.653	413,242
2024-09-30	6.750	7.040	6.740	7.040	6.487	248,685
2024-09-27	6.730	6.770	6.670	6.750	6.220	117,880
2024-09-26	6.630	6.700	6.610	6.690	6.164	34,900
2024-09-25	6.570	6.660	6.570	6.620	6.100	60,400
2024-09-24	6.530	6.550	6.480	6.540	6.026	32,500
2024-09-23	6.440	6.550	6.440	6.500	5.989	6,100
2024-09-20	6.490	6.490	6.430	6.440	5.934	3,100
2024-09-19	6.470	6.470	6.440	6.470	5.962	5,200
2024-09-18	6.430	6.430	6.360	6.430	5.925	7,600
2024-09-13	6.380	6.450	6.380	6.450	5.943	6,601
2024-09-12	6.390	6.450	6.360	6.450	5.943	14,700
2024-09-11	6.390	6.470	6.390	6.400	5.897	14,300
2024-09-10	6.500	6.500	6.480	6.480	5.971	300
2024-09-09	6.390	6.470	6.370	6.460	5.953	4,000
2024-09-06	6.430	6.510	6.430	6.430	5.925	15,400
2024-09-05	6.510	6.570	6.360	6.540	6.026	38,200
2024-09-04	6.500	6.570	6.500	6.510	5.999	10,733
2024-09-03	6.580	6.580	6.540	6.570	6.054	1,300
2024-09-02	6.510	6.590	6.510	6.580	6.063	9,701
2024-08-30	6.500	6.590	6.500	6.590	6.072	26,600
2024-08-29	6.520	6.560	6.440	6.500	5.989	14,500
2024-08-28	6.570	6.570	6.500	6.560	6.045	6,800
2024-08-27	6.520	6.600	6.480	6.590	6.072	47,800
2024-08-26	6.500	6.520	6.450	6.520	6.008	16,900
2024-08-23	6.530	6.530	6.490	6.520	6.008	1,400
2024-08-22	6.460	6.550	6.370	6.490	5.980	18,935
2024-08-21	6.570	6.590	6.500	6.500	5.989	20,500
2024-08-20	6.550	6.590	6.480	6.590	6.072	9,720
2024-08-19	6.650	6.650	6.640	6.640	6.118	2,100
2024-08-16	6.560	6.650	6.560	6.610	6.091	8,600
2024-08-15	6.600	6.650	6.540	6.560	6.045	49,940
2024-08-14	6.450	6.590	6.450	6.570	6.054	68,300
2024-08-13	6.470	6.570	6.360	6.450	5.943	77,100
2024-08-12	6.590	6.590	6.310	6.390	5.888	16,900
2024-08-09	6.440	6.480	6.400	6.450	5.943	16,000
2024-08-08	6.430	6.450	6.340	6.440	5.934	34,600
2024-08-07	6.540	6.540	6.380	6.450	5.943	77,000
2024-08-06	6.540	6.540	6.500	6.510	5.999	21,500
2024-08-05	6.490	6.550	6.450	6.540	6.026	87,480
2024-08-02	6.520	6.550	6.510	6.530	6.017	15,800
2024-08-01	6.590	6.590	6.530	6.530	6.017	26,800
2024-07-31	6.570	6.590	6.490	6.570	6.054	49,800
2024-07-30	6.510	6.530	6.460	6.530	6.017	31,100
2024-07-29	6.600	6.650	6.520	6.540	6.026	56,000
2024-07-26	6.650	6.650	6.610	6.640	6.118	1,400
2024-07-25	6.610	6.640	6.600	6.600	6.082	16,701
2024-07-24	6.620	6.650	6.620	6.650	6.128	4,400

← NewerPage 9 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.