CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.360	0.380	0.360	0.380	0.380	84,000
2026-07-22	0.365	0.385	0.365	0.385	0.385	32,000
2026-07-21	0.360	0.360	0.360	0.360	0.360	0
2026-07-20	0.365	0.365	0.285	0.360	0.360	98,000
2026-07-17	0.365	0.375	0.365	0.375	0.375	42,000
2026-07-16	0.380	0.380	0.370	0.380	0.380	14,000
2026-07-15	0.380	0.380	0.380	0.380	0.380	32,000
2026-07-14	0.375	0.390	0.370	0.385	0.385	66,000
2026-07-13	0.375	0.375	0.375	0.375	0.375	12,000
2026-07-10	0.380	0.380	0.380	0.380	0.380	0
2026-07-09	0.380	0.380	0.380	0.380	0.380	0
2026-07-08	0.365	0.385	0.365	0.380	0.380	20,000
2026-07-07	0.375	0.375	0.375	0.375	0.375	0
2026-07-06	0.385	0.385	0.375	0.375	0.375	74,000
2026-07-03	0.390	0.390	0.390	0.390	0.390	114,000
2026-07-02	0.390	0.390	0.390	0.390	0.390	12,000
2026-06-30	0.395	0.395	0.395	0.395	0.395	0
2026-06-29	0.375	0.395	0.375	0.395	0.395	10,000
2026-06-26	0.395	0.395	0.395	0.395	0.395	0
2026-06-25	0.400	0.400	0.400	0.400	0.400	0
2026-06-24	0.405	0.405	0.405	0.405	0.405	0
2026-06-23	0.410	0.410	0.410	0.410	0.410	0
2026-06-22	0.430	0.430	0.370	0.410	0.410	10,000
2026-06-18	0.400	0.415	0.385	0.400	0.400	34,000
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.390	0.390	0.390	0.390	0.390	0
2026-06-15	0.365	0.390	0.365	0.390	0.390	10,000
2026-06-12	0.395	0.395	0.395	0.395	0.395	0
2026-06-11	0.395	0.395	0.395	0.395	0.395	0
2026-06-10	0.395	0.395	0.395	0.395	0.395	0
2026-06-09	0.375	0.395	0.375	0.395	0.395	14,000
2026-06-08	0.380	0.395	0.370	0.395	0.395	26,000
2026-06-05	0.370	0.395	0.370	0.390	0.390	42,000
2026-06-04	0.400	0.400	0.400	0.400	0.400	0
2026-06-03	0.400	0.400	0.400	0.400	0.400	0
2026-06-02	0.400	0.405	0.395	0.405	0.405	38,000
2026-06-01	0.400	0.410	0.365	0.400	0.400	122,000
2026-05-29	0.410	0.410	0.410	0.410	0.410	0
2026-05-28	0.415	0.420	0.395	0.420	0.420	12,000
2026-05-27	0.435	0.435	0.400	0.420	0.420	6,000
2026-05-26	0.445	0.465	0.390	0.415	0.415	174,000
2026-05-22	0.480	0.480	0.400	0.445	0.445	74,000
2026-05-21	0.440	0.460	0.415	0.450	0.450	18,000
2026-05-20	0.445	0.445	0.445	0.445	0.445	0
2026-05-19	0.445	0.445	0.445	0.445	0.445	0
2026-05-18	0.445	0.445	0.445	0.445	0.445	0
2026-05-15	0.445	0.445	0.445	0.445	0.445	0
2026-05-14	0.445	0.445	0.445	0.445	0.445	0
2026-05-13	0.400	0.445	0.400	0.445	0.445	106,000
2026-05-12	0.405	0.405	0.405	0.405	0.405	0
2026-05-11	0.385	0.405	0.380	0.405	0.405	72,000
2026-05-08	0.390	0.410	0.390	0.405	0.405	56,000
2026-05-07	0.415	0.415	0.405	0.405	0.405	210,000
2026-05-06	0.410	0.445	0.410	0.425	0.425	310,000
2026-05-05	0.435	0.435	0.400	0.410	0.410	40,000
2026-05-04	0.410	0.425	0.400	0.420	0.420	56,000
2026-04-30	0.435	0.435	0.435	0.435	0.435	0
2026-04-29	0.410	0.440	0.380	0.435	0.435	228,000
2026-04-28	0.440	0.440	0.390	0.440	0.440	14,000
2026-04-27	0.395	0.415	0.380	0.415	0.415	134,000

← NewerPage 2 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.