China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.370	1.380	1.320	1.360	1.360	876,964
2026-10-16	1.370	1.390	1.350	1.360	1.360	566,700
2026-10-15	1.350	1.360	1.340	1.350	1.350	242,200
2026-10-14	1.360	1.370	1.350	1.360	1.360	234,839
2026-10-13	1.360	1.370	1.350	1.360	1.360	487,445
2026-10-12	1.390	1.390	1.350	1.370	1.370	409,686
2026-10-09	1.360	1.390	1.350	1.390	1.390	270,348
2026-10-08	1.390	1.390	1.360	1.370	1.370	274,800
2026-09-30	1.390	1.390	1.370	1.390	1.390	259,200
2026-09-29	1.370	1.400	1.370	1.390	1.390	297,100
2026-09-28	1.380	1.400	1.370	1.390	1.390	398,666
2026-09-24	1.400	1.400	1.380	1.400	1.400	136,400
2026-09-23	1.390	1.420	1.390	1.400	1.400	330,700
2026-09-22	1.400	1.410	1.370	1.390	1.390	309,150
2026-09-21	1.390	1.390	1.380	1.390	1.390	140,877
2026-09-18	1.380	1.400	1.380	1.390	1.390	134,838
2026-09-17	1.410	1.410	1.370	1.380	1.380	467,452
2026-09-16	1.350	1.430	1.350	1.420	1.420	2,022,568
2026-09-15	1.340	1.360	1.340	1.350	1.350	135,316
2026-09-14	1.340	1.360	1.340	1.350	1.350	304,800
2026-09-11	1.370	1.370	1.340	1.350	1.350	542,950
2026-09-10	1.380	1.380	1.370	1.380	1.380	96,491
2026-09-09	1.400	1.400	1.370	1.390	1.390	148,968
2026-09-08	1.370	1.400	1.360	1.400	1.400	317,535
2026-09-07	1.380	1.380	1.360	1.370	1.370	194,700
2026-09-04	1.380	1.380	1.370	1.380	1.380	362,569
2026-09-03	1.360	1.380	1.360	1.380	1.380	196,270
2026-09-02	1.350	1.370	1.340	1.370	1.370	318,235
2026-09-01	1.370	1.380	1.350	1.370	1.370	374,316
2026-08-31	1.360	1.370	1.360	1.370	1.370	425,050
2026-08-28	1.350	1.360	1.350	1.360	1.360	121,400
2026-08-27	1.370	1.370	1.350	1.360	1.360	189,892
2026-08-26	1.380	1.380	1.360	1.380	1.380	297,300
2026-08-25	1.360	1.380	1.350	1.380	1.380	547,800
2026-08-24	1.340	1.360	1.340	1.360	1.360	152,201
2026-08-21	1.330	1.350	1.330	1.350	1.350	194,836
2026-08-20	1.330	1.350	1.330	1.350	1.350	219,500
2026-08-19	1.350	1.370	1.340	1.350	1.350	288,591
2026-08-18	1.370	1.370	1.350	1.360	1.360	207,600
2026-08-17	1.340	1.370	1.340	1.370	1.370	102,650
2026-08-14	1.360	1.370	1.350	1.360	1.360	97,900
2026-08-13	1.370	1.370	1.350	1.360	1.360	72,533
2026-08-12	1.360	1.370	1.360	1.370	1.370	228,300
2026-08-11	1.360	1.360	1.350	1.360	1.360	61,819
2026-08-10	1.340	1.370	1.330	1.360	1.360	393,258
2026-08-07	1.340	1.340	1.320	1.340	1.340	144,050
2026-08-06	1.340	1.340	1.320	1.340	1.340	84,100
2026-08-05	1.330	1.340	1.320	1.340	1.340	290,900
2026-08-04	1.340	1.350	1.330	1.340	1.340	378,857
2026-08-03	1.350	1.350	1.330	1.350	1.350	215,500
2026-07-31	1.340	1.350	1.330	1.350	1.350	182,500
2026-07-30	1.350	1.350	1.320	1.340	1.340	409,800
2026-07-29	1.300	1.350	1.300	1.350	1.350	1,239,300
2026-07-28	1.300	1.300	1.290	1.300	1.300	98,610
2026-07-27	1.280	1.300	1.270	1.300	1.300	176,900
2026-07-24	1.290	1.290	1.280	1.290	1.290	47,714
2026-07-23	1.270	1.300	1.260	1.300	1.300	484,498
2026-07-22	1.260	1.270	1.250	1.270	1.270	299,850
2026-07-21	1.270	1.270	1.250	1.270	1.270	525,250
2026-07-20	1.270	1.280	1.260	1.280	1.280	322,349

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.0541 CNY
2024-05-17	0.0882 CNY
2023-04-03	0.0570 CNY
2022-05-23	0.0613 CNY
2020-06-04	0.0548 CNY
2019-03-11	0.2324 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.