CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.345	0.345	0.345	0.345	0.345	2,000
2024-08-06	0.340	0.340	0.340	0.340	0.340	2,000
2024-08-05	0.345	0.345	0.280	0.340	0.340	76,000
2024-08-02	0.345	0.345	0.345	0.345	0.345	2,000
2024-08-01	0.345	0.345	0.340	0.340	0.340	2,000
2024-07-31	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-30	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-29	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-26	0.320	0.330	0.290	0.330	0.330	62,000
2024-07-25	0.340	0.340	0.340	0.340	0.340	0
2024-07-24	0.340	0.340	0.340	0.340	0.340	2,000
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-19	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-18	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-17	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-16	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-15	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-12	0.350	0.350	0.345	0.345	0.345	2,000
2024-07-11	0.350	0.350	0.350	0.350	0.350	2,000
2024-07-10	0.350	0.350	0.350	0.350	0.350	2,000
2024-07-09	0.350	0.350	0.350	0.350	0.350	2,000
2024-07-08	0.330	0.345	0.295	0.330	0.330	8,000
2024-07-05	0.330	0.330	0.330	0.330	0.330	2,000
2024-07-04	0.330	0.330	0.330	0.330	0.330	2,000
2024-07-03	0.330	0.330	0.330	0.330	0.330	2,000
2024-07-02	0.330	0.330	0.325	0.325	0.325	2,000
2024-06-28	0.310	0.325	0.310	0.325	0.325	4,000
2024-06-27	0.310	0.310	0.310	0.310	0.310	0
2024-06-26	0.310	0.310	0.310	0.310	0.310	0
2024-06-25	0.310	0.310	0.310	0.310	0.310	2,000
2024-06-24	0.310	0.310	0.310	0.310	0.310	0
2024-06-21	0.310	0.310	0.310	0.310	0.310	0
2024-06-20	0.310	0.310	0.310	0.310	0.310	0
2024-06-19	0.310	0.310	0.310	0.310	0.310	0
2024-06-18	0.310	0.310	0.310	0.310	0.310	0
2024-06-17	0.310	0.310	0.285	0.310	0.310	24,000
2024-06-14	0.315	0.315	0.300	0.300	0.300	2,000
2024-06-13	0.320	0.320	0.300	0.300	0.300	2,000
2024-06-12	0.350	0.350	0.290	0.300	0.300	24,000
2024-06-11	0.315	0.350	0.315	0.335	0.335	4,000
2024-06-07	0.315	0.340	0.300	0.315	0.315	40,000
2024-06-06	0.310	0.315	0.310	0.315	0.315	4,000
2024-06-05	0.310	0.310	0.310	0.310	0.310	4,000
2024-06-04	0.355	0.355	0.290	0.310	0.310	332,000
2024-06-03	0.360	0.360	0.290	0.335	0.335	14,000
2024-05-31	0.360	0.360	0.350	0.350	0.350	2,000
2024-05-30	0.360	0.360	0.340	0.340	0.340	2,000
2024-05-29	0.350	0.350	0.350	0.350	0.350	0
2024-05-28	0.360	0.360	0.360	0.360	0.360	52,000
2024-05-27	0.355	0.355	0.355	0.355	0.355	2,000
2024-05-24	0.355	0.355	0.310	0.310	0.310	2,000
2024-05-23	0.360	0.360	0.345	0.345	0.345	2,000
2024-05-22	0.360	0.360	0.350	0.350	0.350	2,000
2024-05-21	0.355	0.355	0.290	0.335	0.335	6,000
2024-05-20	0.340	0.340	0.340	0.340	0.340	2,000
2024-05-17	0.320	0.345	0.285	0.340	0.340	18,000
2024-05-16	0.375	0.375	0.250	0.280	0.280	204,000
2024-05-14	0.345	0.345	0.340	0.340	0.340	2,000
2024-05-13	0.280	0.340	0.275	0.340	0.340	238,000

← NewerPage 10 of 21 · 1,231 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.