Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.760	3.760	3.330	3.360	2.161	17,500
2023-09-05	3.730	3.730	3.350	3.530	2.270	8,500
2023-09-04	3.730	3.730	3.200	3.470	2.232	10,000
2023-08-31	3.370	3.600	2.950	3.550	2.283	140,100
2023-08-30	3.030	3.100	2.950	3.090	1.987	55,000
2023-08-29	3.370	3.370	3.010	3.200	2.058	4,000
2023-08-28	3.350	3.350	3.000	3.070	1.974	4,739,500
2023-08-25	3.370	3.370	2.930	3.150	2.026	39,500
2023-08-24	3.350	3.350	3.010	3.180	2.045	1,500
2023-08-23	3.250	3.250	3.030	3.130	2.013	375,500
2023-08-22	3.200	3.200	2.860	3.190	2.052	371,500
2023-08-21	3.210	3.210	2.910	3.150	2.026	351,500
2023-08-18	3.300	3.310	2.880	3.310	2.129	253,000
2023-08-17	3.320	3.320	2.930	3.320	2.135	264,500
2023-08-16	3.200	3.340	3.200	3.340	2.148	1,000
2023-08-15	3.350	3.350	3.080	3.350	2.155	3,000
2023-08-14	3.430	3.430	3.210	3.350	2.155	4,500
2023-08-11	3.420	3.420	3.100	3.210	2.065	2,500
2023-08-10	3.030	3.030	3.020	3.020	1.942	1,500
2023-08-09	2.880	2.890	2.880	2.880	1.852	39,500
2023-08-08	3.010	3.010	2.910	2.910	1.872	4,500
2023-08-07	3.440	3.440	3.050	3.050	1.962	1,000
2023-08-04	3.520	3.520	3.080	3.190	2.052	7,500
2023-08-03	3.520	3.520	3.000	3.400	2.187	3,500
2023-08-02	3.440	3.450	3.230	3.430	2.206	31,500
2023-08-01	3.290	3.450	3.290	3.450	2.219	12,000
2023-07-31	2.990	3.300	2.900	3.300	2.122	97,000
2023-07-28	3.060	3.060	2.860	3.000	1.929	6,000
2023-07-27	3.100	3.100	2.920	3.000	1.929	33,000
2023-07-26	2.970	2.970	2.830	2.950	1.897	129,500
2023-07-25	2.980	3.020	2.770	2.970	1.910	106,000
2023-07-24	3.040	3.040	2.860	2.960	1.904	72,500
2023-07-21	3.580	3.590	3.050	3.050	1.962	3,112,000
2023-07-20	3.540	3.640	3.250	3.540	2.277	281,500
2023-07-19	3.700	3.700	3.650	3.650	2.348	11,500
2023-07-18	3.880	3.880	3.560	3.720	2.393	27,500
2023-07-13	3.540	3.680	3.540	3.680	2.367	279,500
2023-07-12	3.550	3.620	3.520	3.620	2.328	361,000
2023-07-11	3.870	3.870	3.550	3.550	2.283	341,500
2023-07-10	3.620	3.870	3.570	3.730	2.399	876,000
2023-07-07	3.720	3.780	3.540	3.600	2.315	362,500
2023-07-06	3.680	3.720	3.600	3.600	2.315	413,000
2023-07-05	3.720	3.850	3.560	3.730	2.399	1,155,998
2023-07-04	3.890	3.900	3.700	3.700	2.380	689,500
2023-07-03	3.910	3.980	3.820	3.880	2.495	4,337,500
2023-06-30	4.100	4.100	3.820	3.980	2.560	786,000
2023-06-29	4.090	4.320	3.970	4.090	2.630	560,000
2023-06-28	4.250	4.320	4.060	4.060	2.611	564,000
2023-06-27	4.590	4.600	4.160	4.370	2.811	399,000
2023-06-26	4.460	4.700	4.140	4.420	2.843	648,000
2023-06-23	4.280	4.490	4.280	4.400	2.830	288,000
2023-06-21	4.300	4.370	4.170	4.270	2.746	308,076
2023-06-20	4.360	4.570	4.290	4.330	2.785	495,000
2023-06-19	4.430	4.460	4.290	4.400	2.830	396,500
2023-06-16	4.590	4.630	4.360	4.430	2.849	308,000
2023-06-15	4.510	4.700	4.400	4.600	2.959	449,000
2023-06-14	4.650	4.780	4.600	4.600	2.959	280,500
2023-06-13	4.670	4.730	4.610	4.650	2.991	254,000
2023-06-12	4.700	4.800	4.690	4.740	3.049	254,500
2023-06-09	4.800	4.800	4.670	4.700	3.023	220,000

← NewerPage 12 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.