Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	2.440	2.800	2.240	2.750	1.769	129,158
2023-12-28	2.440	2.500	2.400	2.440	1.569	20,000
2023-12-27	2.060	2.360	2.050	2.360	1.518	19,636
2023-12-22	2.110	2.120	2.110	2.120	1.364	17,500
2023-12-21	2.180	2.180	2.070	2.110	1.357	65,000
2023-12-20	2.080	2.180	2.080	2.180	1.402	16,000
2023-12-19	2.160	2.160	2.070	2.080	1.338	16,000
2023-12-18	2.100	2.160	2.090	2.160	1.389	24,000
2023-12-15	2.080	2.180	2.060	2.180	1.402	70,158
2023-12-14	2.120	2.240	2.060	2.170	1.396	54,000
2023-12-12	2.270	2.300	2.110	2.290	1.473	1,500
2023-12-06	2.250	2.350	2.130	2.350	1.511	2,000
2023-12-01	2.230	2.390	2.050	2.350	1.511	87,000
2023-11-30	2.350	2.480	2.300	2.420	1.556	118,000
2023-11-29	2.370	2.370	2.240	2.370	1.524	2,000
2023-11-28	2.300	2.390	2.300	2.390	1.537	19,500
2023-11-27	2.370	2.370	2.310	2.370	1.524	7,500
2023-11-23	2.240	2.400	2.240	2.370	1.524	1,500
2023-11-21	2.230	2.490	2.230	2.390	1.537	34,000
2023-11-17	2.210	2.410	2.210	2.400	1.544	10,000
2023-11-16	2.410	2.490	2.300	2.450	1.576	5,500
2023-11-15	2.490	2.490	2.260	2.470	1.589	11,000
2023-11-14	2.250	2.490	2.040	2.490	1.601	16,500
2023-11-13	2.460	2.460	2.460	2.460	1.582	500
2023-11-10	2.300	2.300	2.300	2.300	1.479	10,500
2023-11-09	2.280	2.300	2.090	2.300	1.479	346,500
2023-11-08	2.400	2.500	2.250	2.420	1.556	154,000
2023-11-07	2.520	2.600	2.450	2.500	1.608	71,000
2023-11-03	2.390	2.800	2.390	2.760	1.775	70,500
2023-10-31	2.650	3.080	2.610	2.930	1.884	450,654
2023-10-30	2.570	2.650	2.500	2.650	1.704	8,500
2023-10-27	2.650	2.650	2.550	2.650	1.704	1,500
2023-10-26	2.600	2.730	2.350	2.730	1.756	86,094
2023-10-25	2.520	2.900	2.200	2.850	1.833	98,500
2023-10-24	2.550	2.700	2.380	2.700	1.737	42,500
2023-10-20	2.710	2.750	2.710	2.750	1.769	3,000
2023-10-17	2.760	2.890	2.720	2.750	1.769	108,500
2023-10-16	2.950	2.960	2.760	2.950	1.897	13,500
2023-10-13	2.850	3.010	2.810	2.970	1.910	4,000
2023-10-12	2.910	3.140	2.870	3.020	1.942	22,504
2023-10-11	3.080	3.080	2.900	2.900	1.865	113,000
2023-10-10	3.210	3.420	3.090	3.090	1.987	48,500
2023-10-06	3.680	3.690	3.180	3.690	2.373	2,000
2023-10-03	3.720	3.720	3.630	3.720	2.393	6,500
2023-09-29	3.100	3.890	3.050	3.880	2.495	419,000
2023-09-28	3.090	3.230	2.720	3.100	1.994	88,000
2023-09-27	3.090	3.090	2.780	2.870	1.846	2,000
2023-09-26	3.090	3.090	2.850	2.890	1.859	12,000
2023-09-25	3.120	3.170	2.860	2.910	1.872	71,000
2023-09-22	3.370	3.450	2.950	3.180	2.045	80,500
2023-09-21	3.160	3.430	3.140	3.160	2.032	25,000
2023-09-20	3.430	3.730	3.100	3.160	2.032	14,000
2023-09-19	3.730	3.730	3.190	3.330	2.142	37,500
2023-09-18	3.730	3.730	3.350	3.400	2.187	4,000
2023-09-15	3.730	3.730	3.300	3.420	2.200	4,000
2023-09-14	3.490	3.530	3.140	3.530	2.270	86,000
2023-09-13	3.250	3.430	3.210	3.350	2.155	3,000
2023-09-12	3.730	3.730	3.250	3.440	2.212	3,000
2023-09-11	3.730	3.730	3.050	3.420	2.200	13,500
2023-09-07	3.440	3.440	3.230	3.350	2.155	3,000

← NewerPage 11 of 19 · 1,122 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.