Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	1.810	1.890	1.810	1.870	1.203	17,628
2024-04-17	1.890	1.890	1.890	1.890	1.216	1,000
2024-04-16	1.910	1.910	1.820	1.890	1.216	11,500
2024-04-15	1.900	1.990	1.800	1.990	1.280	124,000
2024-04-12	1.910	2.030	1.800	1.900	1.222	39,000
2024-04-11	2.040	2.040	2.040	2.040	1.312	2,500
2024-04-10	2.030	2.090	1.900	2.060	1.325	26,000
2024-04-09	2.040	2.100	2.040	2.090	1.344	18,000
2024-04-08	2.100	2.150	2.060	2.080	1.338	14,500
2024-04-05	2.150	2.200	2.150	2.200	1.415	8,000
2024-04-03	2.110	2.200	2.070	2.160	1.389	13,000
2024-04-02	2.110	2.290	2.070	2.270	1.460	34,500
2024-03-28	2.300	2.300	2.160	2.290	1.473	2,500
2024-03-27	2.480	2.480	2.150	2.300	1.479	1,500
2024-03-26	2.200	2.350	2.200	2.300	1.479	6,500
2024-03-22	2.200	2.200	2.200	2.200	1.415	1,500
2024-03-21	2.140	2.240	2.100	2.170	1.396	3,500
2024-03-20	2.200	2.240	2.140	2.240	1.441	4,500
2024-03-19	2.100	2.230	2.100	2.230	1.434	11,500
2024-03-18	2.190	2.280	2.120	2.130	1.370	12,000
2024-03-15	2.280	2.300	2.250	2.250	1.447	16,000
2024-03-14	2.190	2.400	2.180	2.340	1.505	7,000
2024-03-13	2.110	2.400	2.100	2.400	1.544	6,000
2024-03-12	2.360	2.440	2.360	2.430	1.563	10,500
2024-03-07	2.220	2.480	2.200	2.390	1.537	15,000
2024-03-05	2.410	2.530	2.410	2.490	1.601	6,000
2024-03-04	2.580	2.680	2.580	2.590	1.666	1,500
2024-03-01	2.700	2.700	2.580	2.590	1.666	2,500
2024-02-29	2.440	2.700	2.390	2.520	1.621	97,500
2024-02-28	2.240	2.430	2.240	2.430	1.563	13,000
2024-02-27	2.170	2.240	2.170	2.240	1.441	17,500
2024-02-26	2.040	2.170	2.040	2.170	1.396	1,000
2024-02-23	2.060	2.150	2.050	2.150	1.383	9,500
2024-02-22	2.040	2.170	2.040	2.160	1.389	1,500
2024-02-16	2.170	2.170	2.170	2.170	1.396	2,500
2024-02-14	2.130	2.170	2.130	2.170	1.396	29,000
2024-02-09	2.030	2.180	2.010	2.170	1.396	5,500
2024-02-08	2.250	2.250	2.250	2.250	1.447	500
2024-02-07	2.200	2.200	2.200	2.200	1.415	500
2024-02-06	2.150	2.150	2.150	2.150	1.383	500
2024-02-05	2.040	2.100	2.040	2.100	1.351	2,000
2024-02-02	2.100	2.120	2.100	2.100	1.351	13,500
2024-02-01	2.010	2.140	2.010	2.120	1.364	17,500
2024-01-31	2.250	2.270	2.200	2.200	1.415	3,000
2024-01-30	2.240	2.250	2.240	2.250	1.447	1,000
2024-01-29	2.180	2.250	2.180	2.250	1.447	8,500
2024-01-26	2.180	2.180	2.180	2.180	1.402	1,000
2024-01-25	2.080	2.080	2.010	2.080	1.338	34,500
2024-01-24	2.100	2.140	2.100	2.130	1.370	4,000
2024-01-23	2.180	2.180	2.100	2.180	1.402	500
2024-01-22	2.100	2.270	2.080	2.240	1.441	1,500
2024-01-18	2.100	2.410	2.100	2.360	1.518	3,000
2024-01-17	2.170	2.400	2.170	2.290	1.473	15,990
2024-01-16	2.220	2.380	2.210	2.300	1.479	12,500
2024-01-15	2.130	2.380	2.130	2.380	1.531	1,000
2024-01-12	2.150	2.340	2.130	2.260	1.454	16,500
2024-01-11	2.230	2.350	2.230	2.350	1.511	3,500
2024-01-08	2.260	2.480	2.260	2.390	1.537	15,000
2024-01-04	2.260	2.530	2.260	2.490	1.601	1,000
2024-01-02	2.160	2.690	2.160	2.610	1.679	4,000

← NewerPage 10 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.3420 HKD
2025-11-20	0.2690 HKD
2023-06-01	0.1160 HKD
2022-05-23	0.1760 HKD
2021-05-14	0.3200 HKD

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