CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.300	0.300	0.300	0.300	0.300	0
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.300	0.300	0.300	0.300	0.300	2,000
2023-05-15	0.300	0.300	0.270	0.295	0.295	26,000
2023-05-12	0.310	0.310	0.300	0.300	0.300	2,000
2023-05-11	0.310	0.310	0.300	0.300	0.300	2,000
2023-05-10	0.315	0.315	0.275	0.295	0.295	10,000
2023-05-09	0.280	0.295	0.270	0.295	0.295	56,000
2023-05-08	0.350	0.350	0.250	0.290	0.290	606,000
2023-05-05	0.400	0.400	0.400	0.400	0.400	0
2023-05-04	0.400	0.400	0.400	0.400	0.400	2,000
2023-05-03	0.400	0.400	0.380	0.380	0.380	2,000
2023-05-02	0.400	0.400	0.380	0.380	0.380	2,000
2023-04-28	0.400	0.400	0.380	0.380	0.380	2,000
2023-04-27	0.400	0.400	0.355	0.395	0.395	10,000
2023-04-26	0.380	0.400	0.335	0.400	0.400	102,000
2023-04-25	0.400	0.400	0.325	0.400	0.400	18,000
2023-04-24	0.405	0.405	0.385	0.400	0.400	14,000
2023-04-21	0.395	0.395	0.395	0.395	0.395	0
2023-04-20	0.395	0.395	0.395	0.395	0.395	0
2023-04-19	0.395	0.395	0.395	0.395	0.395	0
2023-04-18	0.395	0.395	0.395	0.395	0.395	0
2023-04-17	0.395	0.395	0.395	0.395	0.395	0
2023-04-14	0.395	0.395	0.395	0.395	0.395	0
2023-04-13	0.395	0.395	0.395	0.395	0.395	0
2023-04-12	0.395	0.395	0.395	0.395	0.395	0
2023-04-11	0.395	0.395	0.395	0.395	0.395	0
2023-04-06	0.395	0.395	0.395	0.395	0.395	0
2023-04-04	0.375	0.395	0.375	0.395	0.395	4,000
2023-04-03	0.415	0.415	0.395	0.395	0.395	2,000
2023-03-31	0.365	0.365	0.365	0.365	0.365	2,000
2023-03-30	0.350	0.350	0.350	0.350	0.350	0
2023-03-29	0.365	0.365	0.365	0.365	0.365	0
2023-03-28	0.365	0.365	0.365	0.365	0.365	0
2023-03-27	0.350	0.365	0.350	0.365	0.365	6,000
2023-03-24	0.365	0.365	0.365	0.365	0.365	2,000
2023-03-23	0.360	0.360	0.360	0.360	0.360	18,000
2023-03-22	0.365	0.365	0.365	0.365	0.365	0
2023-03-21	0.365	0.365	0.365	0.365	0.365	0
2023-03-20	0.365	0.365	0.365	0.365	0.365	0
2023-03-17	0.365	0.365	0.365	0.365	0.365	0
2023-03-16	0.365	0.365	0.365	0.365	0.365	0
2023-03-15	0.365	0.365	0.365	0.365	0.365	0
2023-03-14	0.365	0.365	0.365	0.365	0.365	0
2023-03-13	0.365	0.365	0.365	0.365	0.365	0
2023-03-10	0.355	0.365	0.335	0.365	0.365	298,000
2023-03-09	0.350	0.360	0.350	0.360	0.360	22,000
2023-03-08	0.365	0.370	0.365	0.365	0.365	104,000
2023-03-07	0.355	0.355	0.355	0.355	0.355	0
2023-03-06	0.360	0.360	0.360	0.360	0.360	0
2023-03-03	0.360	0.360	0.360	0.360	0.360	0
2023-03-02	0.345	0.360	0.345	0.360	0.360	132,000
2023-03-01	0.365	0.365	0.365	0.365	0.365	0
2023-02-28	0.365	0.365	0.365	0.365	0.365	0
2023-02-27	0.355	0.365	0.355	0.365	0.365	32,000
2023-02-24	0.365	0.365	0.365	0.365	0.365	0
2023-02-23	0.365	0.370	0.360	0.370	0.370	112,000
2023-02-22	0.365	0.365	0.365	0.365	0.365	0
2023-02-21	0.365	0.365	0.365	0.365	0.365	0
2023-02-20	0.370	0.370	0.355	0.365	0.365	88,000

← NewerPage 15 of 21 · 1,228 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.