CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.245	0.245	0.245	0.245	0.245	2,000
2025-05-06	0.243	0.244	0.243	0.243	0.243	92,000
2025-05-02	0.260	0.260	0.260	0.260	0.260	0
2025-04-30	0.260	0.260	0.260	0.260	0.260	0
2025-04-29	0.245	0.260	0.240	0.260	0.260	44,000
2025-04-28	0.295	0.295	0.295	0.295	0.295	0
2025-04-25	0.295	0.295	0.295	0.295	0.295	0
2025-04-24	0.295	0.295	0.295	0.295	0.295	0
2025-04-23	0.295	0.295	0.295	0.295	0.295	0
2025-04-22	0.241	0.295	0.241	0.295	0.295	6,000
2025-04-17	0.275	0.275	0.275	0.275	0.275	0
2025-04-16	0.275	0.275	0.275	0.275	0.275	2,000
2025-04-15	0.360	0.360	0.250	0.265	0.265	136,000
2025-04-14	0.355	0.355	0.355	0.355	0.355	2,000
2025-04-11	0.335	0.335	0.335	0.335	0.335	0
2025-04-10	0.335	0.335	0.335	0.335	0.335	0
2025-04-09	0.335	0.335	0.335	0.335	0.335	0
2025-04-08	0.335	0.335	0.335	0.335	0.335	0
2025-04-07	0.335	0.335	0.335	0.335	0.335	0
2025-04-03	0.335	0.335	0.335	0.335	0.335	0
2025-04-02	0.335	0.335	0.335	0.335	0.335	0
2025-04-01	0.335	0.335	0.335	0.335	0.335	0
2025-03-31	0.335	0.335	0.335	0.335	0.335	0
2025-03-28	0.340	0.340	0.335	0.335	0.335	18,000
2025-03-27	0.295	0.295	0.295	0.295	0.295	0
2025-03-26	0.295	0.295	0.295	0.295	0.295	0
2025-03-25	0.295	0.295	0.295	0.295	0.295	0
2025-03-24	0.275	0.295	0.275	0.295	0.295	12,000
2025-03-21	0.225	0.240	0.220	0.240	0.240	100,000
2025-03-20	0.300	0.320	0.275	0.300	0.300	144,000
2025-03-19	0.330	0.330	0.330	0.330	0.330	0
2025-03-18	0.340	0.340	0.330	0.330	0.330	2,000
2025-03-17	0.330	0.330	0.330	0.330	0.330	0
2025-03-14	0.330	0.330	0.330	0.330	0.330	0
2025-03-13	0.330	0.330	0.330	0.330	0.330	0
2025-03-12	0.330	0.330	0.330	0.330	0.330	0
2025-03-11	0.330	0.330	0.330	0.330	0.330	0
2025-03-10	0.330	0.330	0.330	0.330	0.330	0
2025-03-07	0.330	0.330	0.330	0.330	0.330	0
2025-03-06	0.330	0.330	0.330	0.330	0.330	0
2025-03-05	0.340	0.340	0.340	0.340	0.340	0
2025-03-04	0.340	0.340	0.340	0.340	0.340	0
2025-03-03	0.340	0.340	0.340	0.340	0.340	0
2025-02-28	0.340	0.340	0.340	0.340	0.340	0
2025-02-27	0.350	0.350	0.350	0.350	0.350	0
2025-02-26	0.355	0.355	0.310	0.350	0.350	6,000
2025-02-25	0.350	0.350	0.270	0.345	0.345	6,000
2025-02-24	0.330	0.335	0.280	0.335	0.335	34,000
2025-02-21	0.290	0.320	0.270	0.320	0.320	50,000
2025-02-20	0.290	0.290	0.290	0.290	0.290	10,000
2025-02-19	0.265	0.280	0.265	0.280	0.280	274,000
2025-02-18	0.255	0.270	0.255	0.270	0.270	56,000
2025-02-17	0.250	0.250	0.250	0.250	0.250	0
2025-02-14	0.250	0.250	0.250	0.250	0.250	0
2025-02-13	0.220	0.250	0.220	0.250	0.250	24,000
2025-02-12	0.250	0.250	0.250	0.250	0.250	0
2025-02-11	0.250	0.250	0.250	0.250	0.250	0
2025-02-10	0.236	0.255	0.226	0.250	0.250	24,000
2025-02-07	0.236	0.236	0.236	0.236	0.236	0
2025-02-06	0.236	0.236	0.236	0.236	0.236	0

← NewerPage 7 of 21 · 1,231 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.