CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.410	0.410	0.410	0.410	0.410	0
2022-11-16	0.410	0.410	0.410	0.410	0.410	0
2022-11-15	0.410	0.410	0.410	0.410	0.410	0
2022-11-14	0.430	0.430	0.430	0.430	0.430	0
2022-11-11	0.430	0.430	0.430	0.430	0.430	4,000
2022-11-10	0.415	0.415	0.415	0.415	0.415	0
2022-11-09	0.415	0.415	0.415	0.415	0.415	0
2022-11-08	0.425	0.425	0.425	0.425	0.425	0
2022-11-07	0.430	0.430	0.425	0.425	0.425	2,000
2022-11-04	0.415	0.415	0.415	0.415	0.415	14,000
2022-11-03	0.380	0.380	0.380	0.380	0.380	0
2022-11-02	0.400	0.400	0.400	0.400	0.400	0
2022-11-01	0.400	0.400	0.400	0.400	0.400	0
2022-10-31	0.370	0.400	0.370	0.400	0.400	30,000
2022-10-28	0.370	0.380	0.370	0.380	0.380	350,000
2022-10-27	0.450	0.450	0.450	0.450	0.450	0
2022-10-26	0.450	0.450	0.450	0.450	0.450	0
2022-10-25	0.445	0.450	0.445	0.450	0.450	18,000
2022-10-24	0.450	0.450	0.450	0.450	0.450	0
2022-10-21	0.450	0.450	0.450	0.450	0.450	0
2022-10-20	0.450	0.450	0.450	0.450	0.450	0
2022-10-19	0.450	0.450	0.450	0.450	0.450	0
2022-10-18	0.450	0.450	0.450	0.450	0.450	0
2022-10-17	0.450	0.450	0.450	0.450	0.450	2,000
2022-10-14	0.435	0.435	0.430	0.430	0.430	22,000
2022-10-13	0.415	0.415	0.415	0.415	0.415	2,000
2022-10-12	0.400	0.400	0.400	0.400	0.400	22,000
2022-10-11	0.390	0.390	0.390	0.390	0.390	0
2022-10-10	0.370	0.395	0.340	0.390	0.390	258,000
2022-10-07	0.400	0.430	0.360	0.400	0.400	224,000
2022-10-06	0.450	0.450	0.450	0.450	0.450	0
2022-10-05	0.450	0.450	0.450	0.450	0.450	0
2022-10-03	0.450	0.450	0.450	0.450	0.450	0
2022-09-30	0.450	0.450	0.450	0.450	0.450	2,000
2022-09-29	0.400	0.410	0.375	0.400	0.400	58,000
2022-09-28	0.435	0.435	0.435	0.435	0.435	0
2022-09-27	0.445	0.445	0.445	0.445	0.445	0
2022-09-26	0.430	0.445	0.390	0.445	0.445	142,000
2022-09-23	0.420	0.450	0.420	0.450	0.450	4,110
2022-09-22	0.435	0.465	0.430	0.450	0.450	82,000
2022-09-21	0.470	0.470	0.465	0.465	0.465	4,000
2022-09-20	0.420	0.470	0.420	0.445	0.445	26,000
2022-09-19	0.425	0.470	0.425	0.435	0.435	94,000
2022-09-16	0.465	0.465	0.465	0.465	0.465	0
2022-09-15	0.465	0.465	0.465	0.465	0.465	0
2022-09-14	0.465	0.465	0.465	0.465	0.465	0
2022-09-13	0.465	0.465	0.405	0.465	0.465	26,000
2022-09-09	0.465	0.465	0.465	0.465	0.465	0
2022-09-08	0.465	0.465	0.465	0.465	0.465	0
2022-09-07	0.465	0.465	0.465	0.465	0.465	0
2022-09-06	0.465	0.465	0.465	0.465	0.465	0
2022-09-05	0.470	0.470	0.470	0.470	0.470	0
2022-09-02	0.450	0.470	0.450	0.470	0.470	10,000
2022-09-01	0.435	0.475	0.435	0.475	0.475	52,000
2022-08-31	0.475	0.475	0.475	0.475	0.475	0
2022-08-30	0.475	0.475	0.475	0.475	0.475	0
2022-08-29	0.480	0.480	0.435	0.475	0.475	34,000
2022-08-26	0.435	0.465	0.435	0.465	0.465	22,000
2022-08-25	0.465	0.465	0.465	0.465	0.465	0
2022-08-24	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 17 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.