CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.390	0.420	0.380	0.390	0.390	168,000
2026-10-15	0.390	0.390	0.390	0.390	0.390	0
2026-10-14	0.390	0.390	0.390	0.390	0.390	0
2026-10-13	0.395	0.395	0.395	0.395	0.395	0
2026-10-12	0.385	0.395	0.360	0.395	0.395	28,000
2026-10-09	0.380	0.400	0.380	0.400	0.400	44,000
2026-10-08	0.370	0.400	0.365	0.400	0.400	8,000
2026-10-07	0.390	0.390	0.390	0.390	0.390	0
2026-10-06	0.380	0.400	0.365	0.390	0.390	38,000
2026-10-05	0.350	0.380	0.350	0.370	0.370	26,000
2026-10-02	0.375	0.375	0.375	0.375	0.375	0
2026-09-30	0.375	0.375	0.375	0.375	0.375	0
2026-09-29	0.375	0.375	0.375	0.375	0.375	0
2026-09-28	0.355	0.380	0.355	0.380	0.380	14,000
2026-09-25	0.370	0.370	0.370	0.370	0.370	0
2026-09-24	0.370	0.370	0.370	0.370	0.370	0
2026-09-23	0.370	0.370	0.370	0.370	0.370	0
2026-09-22	0.370	0.370	0.370	0.370	0.370	0
2026-09-21	0.370	0.370	0.370	0.370	0.370	0
2026-09-18	0.370	0.370	0.370	0.370	0.370	0
2026-09-17	0.300	0.375	0.300	0.370	0.370	68,000
2026-09-16	0.345	0.365	0.345	0.365	0.365	6,000
2026-09-15	0.365	0.370	0.340	0.370	0.370	660,000
2026-09-14	0.360	0.360	0.360	0.360	0.360	0
2026-09-11	0.360	0.360	0.360	0.360	0.360	0
2026-09-10	0.355	0.360	0.330	0.360	0.360	8,000
2026-09-09	0.370	0.370	0.370	0.370	0.370	0
2026-09-08	0.370	0.370	0.370	0.370	0.370	0
2026-09-07	0.370	0.370	0.370	0.370	0.370	0
2026-09-04	0.360	0.380	0.360	0.380	0.380	22,000
2026-09-03	0.380	0.380	0.380	0.380	0.380	0
2026-09-02	0.380	0.380	0.380	0.380	0.380	0
2026-09-01	0.380	0.380	0.360	0.380	0.380	6,000
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.370	0.370	0.370	0.370	0.370	0
2026-08-27	0.370	0.370	0.370	0.370	0.370	0
2026-08-26	0.370	0.370	0.370	0.370	0.370	0
2026-08-25	0.360	0.370	0.360	0.370	0.370	4,000
2026-08-24	0.370	0.370	0.370	0.370	0.370	0
2026-08-21	0.370	0.370	0.370	0.370	0.370	0
2026-08-20	0.365	0.365	0.345	0.360	0.360	56,000
2026-08-19	0.365	0.365	0.360	0.365	0.365	24,000
2026-08-18	0.365	0.365	0.365	0.365	0.365	40,000
2026-08-17	0.365	0.365	0.365	0.365	0.365	0
2026-08-14	0.370	0.370	0.365	0.365	0.365	6,000
2026-08-13	0.365	0.365	0.365	0.365	0.365	14,000
2026-08-12	0.355	0.355	0.355	0.355	0.355	0
2026-08-11	0.365	0.375	0.360	0.360	0.360	158,000
2026-08-10	0.355	0.375	0.355	0.365	0.365	64,000
2026-08-07	0.360	0.370	0.360	0.370	0.370	4,000
2026-08-06	0.375	0.375	0.375	0.375	0.375	0
2026-08-05	0.375	0.375	0.375	0.375	0.375	0
2026-08-04	0.360	0.375	0.360	0.375	0.375	36,000
2026-08-03	0.370	0.370	0.370	0.370	0.370	0
2026-07-31	0.370	0.370	0.370	0.370	0.370	0
2026-07-30	0.370	0.370	0.370	0.370	0.370	0
2026-07-29	0.370	0.370	0.370	0.370	0.370	0
2026-07-28	0.360	0.390	0.330	0.370	0.370	174,000
2026-07-27	0.365	0.365	0.350	0.360	0.360	56,000
2026-07-24	0.365	0.385	0.350	0.385	0.385	148,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-13	0.0100 HKD
2020-06-02	0.0200 HKD
2019-05-31	0.0200 HKD

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