CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.355	0.365	0.355	0.365	0.365	42,000
2023-02-16	0.370	0.370	0.370	0.370	0.370	200,000
2023-02-15	0.370	0.370	0.370	0.370	0.370	0
2023-02-14	0.370	0.370	0.370	0.370	0.370	0
2023-02-13	0.370	0.370	0.370	0.370	0.370	0
2023-02-10	0.360	0.370	0.355	0.370	0.370	26,000
2023-02-09	0.365	0.390	0.355	0.380	0.380	294,000
2023-02-08	0.360	0.360	0.360	0.360	0.360	0
2023-02-07	0.360	0.365	0.360	0.360	0.360	52,000
2023-02-06	0.370	0.370	0.365	0.365	0.365	502,000
2023-02-03	0.395	0.395	0.395	0.395	0.395	0
2023-02-02	0.395	0.395	0.370	0.395	0.395	132,000
2023-02-01	0.415	0.415	0.375	0.400	0.400	12,000
2023-01-31	0.390	0.390	0.390	0.390	0.390	0
2023-01-30	0.400	0.400	0.400	0.400	0.400	0
2023-01-27	0.400	0.400	0.390	0.400	0.400	208,000
2023-01-26	0.395	0.400	0.395	0.400	0.400	10,000
2023-01-20	0.395	0.395	0.395	0.395	0.395	26,000
2023-01-19	0.390	0.390	0.390	0.390	0.390	0
2023-01-18	0.375	0.400	0.360	0.390	0.390	236,000
2023-01-17	0.400	0.400	0.400	0.400	0.400	0
2023-01-16	0.400	0.400	0.400	0.400	0.400	0
2023-01-13	0.400	0.400	0.400	0.400	0.400	0
2023-01-12	0.370	0.400	0.370	0.400	0.400	76,000
2023-01-11	0.400	0.400	0.400	0.400	0.400	0
2023-01-10	0.400	0.400	0.400	0.400	0.400	0
2023-01-09	0.400	0.400	0.400	0.400	0.400	0
2023-01-06	0.375	0.400	0.370	0.400	0.400	136,000
2023-01-05	0.400	0.400	0.400	0.400	0.400	0
2023-01-04	0.400	0.400	0.400	0.400	0.400	0
2023-01-03	0.400	0.400	0.400	0.400	0.400	0
2022-12-30	0.400	0.400	0.400	0.400	0.400	0
2022-12-29	0.400	0.400	0.400	0.400	0.400	0
2022-12-28	0.370	0.400	0.370	0.400	0.400	74,000
2022-12-23	0.390	0.400	0.380	0.395	0.395	20,000
2022-12-22	0.395	0.400	0.365	0.395	0.395	18,000
2022-12-21	0.395	0.395	0.395	0.395	0.395	0
2022-12-20	0.400	0.400	0.400	0.400	0.400	0
2022-12-19	0.410	0.410	0.400	0.400	0.400	16,000
2022-12-16	0.410	0.410	0.410	0.410	0.410	0
2022-12-15	0.410	0.410	0.410	0.410	0.410	0
2022-12-14	0.410	0.410	0.410	0.410	0.410	0
2022-12-13	0.410	0.410	0.410	0.410	0.410	0
2022-12-12	0.410	0.410	0.410	0.410	0.410	0
2022-12-09	0.410	0.410	0.410	0.410	0.410	0
2022-12-08	0.415	0.415	0.415	0.415	0.415	0
2022-12-07	0.405	0.425	0.405	0.425	0.425	112,000
2022-12-06	0.405	0.405	0.405	0.405	0.405	0
2022-12-05	0.405	0.405	0.405	0.405	0.405	0
2022-12-02	0.405	0.405	0.405	0.405	0.405	0
2022-12-01	0.405	0.405	0.405	0.405	0.405	0
2022-11-30	0.405	0.405	0.405	0.405	0.405	0
2022-11-29	0.405	0.405	0.405	0.405	0.405	0
2022-11-28	0.405	0.405	0.405	0.405	0.405	0
2022-11-25	0.405	0.405	0.405	0.405	0.405	0
2022-11-24	0.405	0.405	0.405	0.405	0.405	0
2022-11-23	0.405	0.405	0.405	0.405	0.405	0
2022-11-22	0.425	0.425	0.425	0.425	0.425	0
2022-11-21	0.440	0.440	0.425	0.425	0.425	18,000
2022-11-18	0.415	0.415	0.415	0.415	0.415	2,000

← NewerPage 16 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.