China Fangda Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.840	2.860	2.840	2.850	2.466	179,067
2021-11-04	2.870	2.900	2.850	2.870	2.484	177,250
2021-11-03	2.880	2.920	2.860	2.870	2.484	227,281
2021-11-02	2.970	2.970	2.870	2.900	2.510	173,775
2021-11-01	2.930	2.970	2.900	2.930	2.536	274,200
2021-10-29	2.910	2.930	2.880	2.930	2.536	176,000
2021-10-28	2.930	2.930	2.880	2.910	2.518	252,238
2021-10-27	2.930	2.950	2.900	2.910	2.518	265,466
2021-10-26	2.930	2.950	2.920	2.930	2.536	437,800
2021-10-25	2.900	3.080	2.900	3.000	2.596	1,634,112
2021-10-22	2.870	2.870	2.810	2.830	2.449	70,500
2021-10-21	2.850	2.860	2.830	2.840	2.458	114,779

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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