China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.550	1.550	1.480	1.510	1.510	333,000
2026-01-14	1.550	1.560	1.520	1.550	1.550	410,238
2026-01-13	1.530	1.550	1.520	1.550	1.550	392,100
2026-01-12	1.540	1.540	1.520	1.530	1.530	141,750
2026-01-09	1.510	1.540	1.490	1.540	1.540	627,150
2026-01-08	1.490	1.540	1.480	1.520	1.520	500,411
2026-01-07	1.490	1.510	1.490	1.510	1.510	291,056
2026-01-06	1.490	1.500	1.480	1.500	1.500	307,785
2026-01-05	1.470	1.500	1.450	1.480	1.480	568,124
2025-12-31	1.450	1.470	1.440	1.460	1.460	191,940
2025-12-30	1.430	1.460	1.430	1.460	1.460	228,414
2025-12-29	1.450	1.460	1.440	1.440	1.440	34,627
2025-12-26	1.440	1.460	1.440	1.460	1.460	184,467
2025-12-25	1.440	1.460	1.440	1.450	1.450	94,764
2025-12-24	1.450	1.450	1.440	1.450	1.450	59,850
2025-12-23	1.460	1.460	1.440	1.450	1.450	70,446
2025-12-22	1.440	1.460	1.430	1.450	1.450	321,329
2025-12-19	1.440	1.440	1.420	1.430	1.430	313,071
2025-12-18	1.440	1.460	1.430	1.440	1.440	254,100
2025-12-17	1.450	1.460	1.430	1.440	1.440	223,609
2025-12-16	1.460	1.460	1.440	1.460	1.460	86,276
2025-12-15	1.480	1.480	1.460	1.460	1.460	62,200
2025-12-12	1.440	1.490	1.440	1.480	1.480	371,101
2025-12-11	1.480	1.480	1.450	1.460	1.460	175,615
2025-12-10	1.470	1.480	1.460	1.480	1.480	132,209
2025-12-09	1.470	1.480	1.470	1.480	1.480	208,563
2025-12-08	1.470	1.490	1.470	1.480	1.480	118,600
2025-12-05	1.490	1.490	1.480	1.490	1.490	60,050
2025-12-04	1.500	1.500	1.470	1.490	1.490	156,700
2025-12-03	1.480	1.500	1.480	1.500	1.500	72,400
2025-12-02	1.500	1.500	1.480	1.500	1.500	99,850
2025-12-01	1.490	1.510	1.480	1.510	1.510	245,679
2025-11-28	1.490	1.500	1.470	1.500	1.500	143,357
2025-11-27	1.510	1.510	1.420	1.510	1.510	312,846
2025-11-26	1.520	1.530	1.510	1.510	1.510	149,700
2025-11-25	1.510	1.510	1.500	1.500	1.500	108,500
2025-11-24	1.500	1.510	1.490	1.510	1.510	154,430
2025-11-21	1.540	1.540	1.500	1.510	1.510	387,800
2025-11-20	1.560	1.570	1.530	1.560	1.560	679,362
2025-11-19	1.570	1.570	1.560	1.570	1.570	129,928
2025-11-18	1.580	1.590	1.560	1.580	1.580	418,150
2025-11-17	1.580	1.600	1.580	1.600	1.600	81,800
2025-11-14	1.600	1.600	1.580	1.600	1.600	89,074
2025-11-13	1.580	1.590	1.580	1.590	1.590	95,700
2025-11-12	1.580	1.600	1.570	1.600	1.600	147,200
2025-11-11	1.600	1.600	1.580	1.600	1.600	60,922
2025-11-10	1.590	1.600	1.580	1.590	1.590	17,250
2025-11-07	1.590	1.600	1.590	1.600	1.600	302,112
2025-11-06	1.580	1.590	1.570	1.590	1.590	217,900
2025-11-05	1.570	1.580	1.560	1.580	1.580	203,785
2025-11-04	1.580	1.590	1.560	1.580	1.580	330,576
2025-11-03	1.580	1.590	1.570	1.580	1.580	372,897
2025-10-31	1.580	1.600	1.580	1.590	1.590	200,399
2025-10-30	1.610	1.610	1.580	1.590	1.590	253,476
2025-10-29	1.600	1.610	1.590	1.610	1.610	618,599
2025-10-28	1.610	1.620	1.600	1.610	1.610	168,056
2025-10-27	1.600	1.620	1.600	1.620	1.620	213,430
2025-10-24	1.610	1.620	1.600	1.610	1.610	312,900
2025-10-23	1.620	1.620	1.600	1.620	1.620	596,340
2025-10-22	1.610	1.620	1.600	1.620	1.620	143,600

← NewerPage 4 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.