CHTC Fong’s Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.295	0.300	0.270	0.280	0.280	534,000
2024-11-04	0.400	0.400	0.270	0.280	0.280	960,000
2024-11-01	0.370	0.370	0.370	0.370	0.370	0
2024-10-31	0.385	0.385	0.370	0.370	0.370	6,000
2024-10-30	0.345	0.360	0.300	0.340	0.340	66,000
2024-10-29	0.360	0.360	0.280	0.345	0.345	10,000
2024-10-28	0.365	0.365	0.345	0.345	0.345	2,002
2024-10-25	0.355	0.355	0.355	0.355	0.355	0
2024-10-24	0.365	0.365	0.365	0.365	0.365	0
2024-10-23	0.365	0.365	0.365	0.365	0.365	0
2024-10-22	0.365	0.365	0.365	0.365	0.365	0
2024-10-21	0.380	0.380	0.270	0.355	0.355	14,000
2024-10-18	0.330	0.385	0.330	0.380	0.380	134,000
2024-10-17	0.335	0.335	0.335	0.335	0.335	2,000
2024-10-16	0.335	0.335	0.335	0.335	0.335	0
2024-10-15	0.400	0.400	0.270	0.345	0.345	160,000
2024-10-14	0.385	0.385	0.385	0.385	0.385	0
2024-10-10	0.400	0.400	0.390	0.390	0.390	2,000
2024-10-09	0.390	0.390	0.390	0.390	0.390	0
2024-10-08	0.390	0.390	0.390	0.390	0.390	0
2024-10-07	0.400	0.400	0.390	0.390	0.390	2,000
2024-10-04	0.400	0.400	0.370	0.370	0.370	2,000
2024-10-03	0.400	0.400	0.255	0.365	0.365	168,000
2024-10-02	0.380	0.380	0.380	0.380	0.380	0
2024-09-30	0.300	0.395	0.300	0.380	0.380	80,000
2024-09-27	0.295	0.295	0.295	0.295	0.295	2,000
2024-09-26	0.300	0.300	0.295	0.295	0.295	2,000
2024-09-25	0.310	0.310	0.305	0.305	0.305	2,000
2024-09-24	0.310	0.310	0.310	0.310	0.310	2,000
2024-09-23	0.310	0.310	0.310	0.310	0.310	2,000
2024-09-20	0.295	0.315	0.295	0.310	0.310	4,000
2024-09-19	0.300	0.300	0.280	0.290	0.290	6,000
2024-09-17	0.300	0.300	0.290	0.290	0.290	2,000
2024-09-16	0.300	0.300	0.300	0.300	0.300	0
2024-09-13	0.300	0.300	0.300	0.300	0.300	2,000
2024-09-12	0.300	0.300	0.300	0.300	0.300	2,000
2024-09-11	0.300	0.300	0.300	0.300	0.300	0
2024-09-10	0.295	0.310	0.295	0.300	0.300	6,000
2024-09-09	0.305	0.305	0.295	0.295	0.295	2,000
2024-09-05	0.340	0.340	0.270	0.270	0.270	136,000
2024-09-04	0.330	0.330	0.330	0.330	0.330	0
2024-09-03	0.335	0.335	0.335	0.335	0.335	2,000
2024-09-02	0.335	0.335	0.280	0.315	0.315	40,000
2024-08-30	0.310	0.330	0.310	0.325	0.325	4,000
2024-08-29	0.330	0.335	0.330	0.330	0.330	59,366
2024-08-28	0.335	0.335	0.325	0.325	0.325	2,000
2024-08-27	0.330	0.330	0.315	0.315	0.315	2,000
2024-08-26	0.315	0.315	0.300	0.300	0.300	2,000
2024-08-23	0.300	0.300	0.295	0.295	0.295	6,000
2024-08-22	0.320	0.320	0.265	0.300	0.300	58,000
2024-08-21	0.300	0.300	0.270	0.295	0.295	84,000
2024-08-20	0.325	0.325	0.285	0.295	0.295	58,000
2024-08-19	0.350	0.350	0.285	0.315	0.315	102,000
2024-08-16	0.340	0.340	0.335	0.335	0.335	2,000
2024-08-15	0.345	0.345	0.345	0.345	0.345	2,000
2024-08-14	0.350	0.350	0.340	0.340	0.340	2,000
2024-08-13	0.350	0.350	0.345	0.345	0.345	2,000
2024-08-12	0.345	0.345	0.345	0.345	0.345	0
2024-08-09	0.345	0.345	0.300	0.345	0.345	8,000
2024-08-08	0.350	0.350	0.345	0.345	0.345	2,000

← NewerPage 9 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.