Fujikon Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.530	0.530	0.530	0.530	0.519	0
2026-04-27	0.520	0.530	0.500	0.530	0.519	64,000
2026-04-24	0.500	0.500	0.500	0.500	0.489	4,000
2026-04-23	0.510	0.510	0.500	0.500	0.489	38,000
2026-04-22	0.510	0.510	0.510	0.510	0.499	0
2026-04-21	0.510	0.510	0.510	0.510	0.499	8,000
2026-04-20	0.500	0.500	0.500	0.500	0.489	0
2026-04-17	0.520	0.520	0.500	0.500	0.489	42,000
2026-04-16	0.510	0.520	0.510	0.520	0.509	110,000
2026-04-15	0.510	0.510	0.510	0.510	0.499	0
2026-04-14	0.510	0.510	0.510	0.510	0.499	4,000
2026-04-13	0.510	0.510	0.510	0.510	0.499	0
2026-04-10	0.530	0.530	0.510	0.510	0.499	42,000
2026-04-09	0.520	0.530	0.510	0.530	0.519	26,000
2026-04-08	0.510	0.510	0.510	0.510	0.499	0
2026-04-02	0.510	0.510	0.510	0.510	0.499	30,000
2026-04-01	0.510	0.510	0.510	0.510	0.499	0
2026-03-31	0.500	0.510	0.500	0.510	0.499	20,000
2026-03-30	0.510	0.540	0.510	0.510	0.499	24,000
2026-03-27	0.520	0.520	0.510	0.510	0.499	22,000
2026-03-26	0.520	0.520	0.520	0.520	0.509	0
2026-03-25	0.520	0.520	0.520	0.520	0.509	0
2026-03-24	0.520	0.520	0.520	0.520	0.509	0
2026-03-23	0.520	0.520	0.520	0.520	0.509	0
2026-03-20	0.520	0.520	0.520	0.520	0.509	0
2026-03-19	0.560	0.560	0.510	0.520	0.509	14,000
2026-03-18	0.560	0.560	0.560	0.560	0.548	0
2026-03-17	0.510	0.560	0.510	0.560	0.548	84,000
2026-03-16	0.500	0.510	0.500	0.510	0.499	192,000
2026-03-13	0.510	0.510	0.510	0.510	0.499	0
2026-03-12	0.510	0.510	0.510	0.510	0.499	14,000
2026-03-11	0.530	0.530	0.510	0.510	0.499	8,000
2026-03-10	0.530	0.530	0.510	0.520	0.509	110,000
2026-03-09	0.540	0.570	0.500	0.570	0.558	94,000
2026-03-06	0.580	0.590	0.540	0.550	0.538	212,000
2026-03-05	0.570	0.570	0.550	0.550	0.538	200,000
2026-03-04	0.580	0.580	0.560	0.560	0.548	136,000
2026-03-03	0.590	0.600	0.560	0.600	0.587	74,000
2026-03-02	0.590	0.600	0.580	0.600	0.587	468,000
2026-02-27	0.630	0.630	0.610	0.610	0.597	72,000
2026-02-26	0.620	0.630	0.610	0.610	0.597	108,000
2026-02-25	0.640	0.640	0.640	0.640	0.626	4,000
2026-02-24	0.650	0.650	0.640	0.640	0.626	52,000
2026-02-23	0.640	0.640	0.640	0.640	0.626	0
2026-02-20	0.640	0.640	0.640	0.640	0.626	0
2026-02-16	0.640	0.640	0.640	0.640	0.626	0
2026-02-13	0.640	0.640	0.640	0.640	0.626	0
2026-02-12	0.650	0.650	0.650	0.650	0.636	0
2026-02-11	0.650	0.650	0.650	0.650	0.636	0
2026-02-10	0.650	0.650	0.650	0.650	0.636	0
2026-02-09	0.650	0.650	0.650	0.650	0.636	0
2026-02-06	0.650	0.650	0.650	0.650	0.636	0
2026-02-05	0.650	0.650	0.650	0.650	0.636	2,000
2026-02-04	0.610	0.650	0.610	0.650	0.636	32,000
2026-02-03	0.600	0.610	0.600	0.610	0.597	10,000
2026-02-02	0.600	0.600	0.600	0.600	0.587	50,000
2026-01-30	0.620	0.620	0.620	0.620	0.607	6,000
2026-01-29	0.620	0.620	0.620	0.620	0.607	12,000
2026-01-28	0.620	0.620	0.620	0.620	0.607	12,000
2026-01-27	0.650	0.650	0.650	0.650	0.636	0

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0100 HKD
2025-12-09	0.0100 HKD
2025-08-26	0.0500 HKD
2024-12-10	0.0200 HKD
2024-08-20	0.0500 HKD
2023-12-11	0.0200 HKD
2023-08-29	0.0100 HKD
2022-12-07	0.0200 HKD
2022-08-16	0.0300 HKD
2021-12-06	0.0100 HKD
2021-08-17	0.0300 HKD
2020-12-07	0.0200 HKD
2020-08-03	0.0300 HKD
2019-12-05	0.0200 HKD
2019-08-01	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.