CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.260	0.260	0.250	0.255	0.255	114,000
2025-10-23	0.265	0.265	0.265	0.265	0.265	0
2025-10-22	0.265	0.265	0.265	0.265	0.265	0
2025-10-21	0.260	0.265	0.260	0.265	0.265	10,000
2025-10-20	0.275	0.280	0.255	0.260	0.260	314,000
2025-10-17	0.280	0.295	0.260	0.260	0.260	1,204,000
2025-10-16	0.300	0.300	0.300	0.300	0.300	0
2025-10-15	0.300	0.300	0.300	0.300	0.300	0
2025-10-14	0.285	0.305	0.280	0.305	0.305	24,000
2025-10-13	0.285	0.325	0.280	0.320	0.320	30,000
2025-10-10	0.310	0.310	0.310	0.310	0.310	6,000
2025-10-09	0.315	0.315	0.315	0.315	0.315	0
2025-10-08	0.320	0.320	0.290	0.320	0.320	6,000
2025-10-06	0.315	0.315	0.315	0.315	0.315	0
2025-10-03	0.330	0.330	0.325	0.325	0.325	2,000
2025-10-02	0.320	0.320	0.320	0.320	0.320	0
2025-09-30	0.330	0.330	0.330	0.330	0.330	0
2025-09-29	0.330	0.330	0.330	0.330	0.330	0
2025-09-26	0.330	0.330	0.330	0.330	0.330	2,000
2025-09-25	0.300	0.300	0.300	0.300	0.300	2,000
2025-09-24	0.260	0.290	0.260	0.290	0.290	298,000
2025-09-23	0.260	0.290	0.260	0.285	0.285	84,000
2025-09-22	0.285	0.285	0.285	0.285	0.285	0
2025-09-19	0.285	0.285	0.285	0.285	0.285	0
2025-09-18	0.290	0.290	0.290	0.290	0.290	2,000
2025-09-17	0.310	0.320	0.280	0.280	0.280	120,000
2025-09-16	0.290	0.290	0.290	0.290	0.290	4,000
2025-09-15	0.295	0.295	0.295	0.295	0.295	0
2025-09-12	0.300	0.300	0.300	0.300	0.300	0
2025-09-11	0.285	0.330	0.285	0.325	0.325	168,000
2025-09-10	0.290	0.290	0.290	0.290	0.290	0
2025-09-09	0.290	0.290	0.290	0.290	0.290	2,000
2025-09-08	0.295	0.295	0.295	0.295	0.295	0
2025-09-05	0.285	0.300	0.285	0.295	0.295	250,000
2025-09-04	0.315	0.315	0.300	0.300	0.300	10,000
2025-09-03	0.300	0.300	0.300	0.300	0.300	28,000
2025-09-02	0.305	0.330	0.300	0.315	0.315	300,000
2025-09-01	0.335	0.335	0.335	0.335	0.335	0
2025-08-29	0.335	0.340	0.335	0.340	0.340	30,000
2025-08-28	0.335	0.335	0.335	0.335	0.335	0
2025-08-27	0.335	0.335	0.335	0.335	0.335	0
2025-08-26	0.335	0.335	0.335	0.335	0.335	0
2025-08-25	0.300	0.335	0.300	0.335	0.335	218,000
2025-08-22	0.300	0.330	0.300	0.330	0.330	28,000
2025-08-21	0.300	0.340	0.300	0.335	0.335	76,000
2025-08-20	0.340	0.340	0.340	0.340	0.340	0
2025-08-19	0.340	0.340	0.340	0.340	0.340	0
2025-08-18	0.340	0.340	0.340	0.340	0.340	2,000
2025-08-15	0.300	0.335	0.285	0.335	0.335	42,000
2025-08-14	0.330	0.330	0.330	0.330	0.330	0
2025-08-13	0.295	0.330	0.295	0.330	0.330	6,000
2025-08-12	0.315	0.335	0.315	0.330	0.330	36,000
2025-08-11	0.305	0.330	0.300	0.325	0.325	42,000
2025-08-08	0.320	0.340	0.295	0.335	0.335	670,000
2025-08-07	0.330	0.340	0.280	0.340	0.340	36,000
2025-08-06	0.320	0.320	0.320	0.320	0.320	0
2025-08-05	0.335	0.340	0.275	0.320	0.320	370,000
2025-08-04	0.330	0.330	0.330	0.330	0.330	0
2025-08-01	0.330	0.330	0.330	0.330	0.330	0
2025-07-31	0.335	0.335	0.280	0.330	0.330	12,000

← NewerPage 5 of 21 · 1,230 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.