Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	4.680	5.000	4.630	4.730	3.042	296,000
2023-06-07	4.610	4.760	4.610	4.680	3.010	222,500
2023-06-06	4.720	4.730	4.680	4.700	3.023	197,000
2023-06-05	4.690	4.840	4.690	4.740	3.049	229,000
2023-06-02	4.690	4.830	4.690	4.790	3.081	232,584
2023-06-01	4.730	4.980	4.710	4.750	3.055	489,500
2023-05-31	4.810	5.000	4.680	5.000	3.141	277,500
2023-05-30	4.690	4.880	4.690	4.810	3.022	295,000
2023-05-29	4.680	4.880	4.620	4.780	3.003	350,354
2023-05-25	4.650	4.780	4.600	4.750	2.984	368,000
2023-05-24	4.710	4.810	4.610	4.770	2.997	262,500
2023-05-23	4.750	4.950	4.620	4.780	3.003	376,500
2023-05-22	4.780	4.840	4.700	4.810	3.022	273,000
2023-05-19	4.820	5.140	4.820	4.870	3.059	325,876
2023-05-18	4.740	4.880	4.740	4.880	3.066	235,000
2023-05-17	4.660	4.950	4.660	4.790	3.009	233,500
2023-05-16	4.840	4.880	4.700	4.710	2.959	212,500
2023-05-15	4.960	4.970	4.720	4.790	3.009	210,000
2023-05-12	4.800	4.810	4.690	4.750	2.984	351,000
2023-05-11	4.760	4.880	4.640	4.840	3.041	616,500
2023-05-10	4.720	4.870	4.720	4.790	3.009	310,500
2023-05-09	4.850	4.880	4.740	4.790	3.009	291,500
2023-05-08	4.930	4.980	4.780	4.900	3.078	551,000
2023-05-05	4.850	5.000	4.810	4.990	3.135	606,500
2023-05-04	4.760	4.890	4.760	4.850	3.047	382,000
2023-05-03	4.700	5.140	4.700	4.810	3.022	216,230
2023-05-02	4.800	4.870	4.690	4.750	2.984	254,000
2023-04-28	4.760	4.810	4.760	4.800	3.016	231,500
2023-04-27	4.730	4.990	4.680	4.820	3.028	401,000
2023-04-26	4.580	5.100	4.580	4.870	3.059	645,500
2023-04-25	5.080	5.080	4.440	4.660	2.928	445,000
2023-04-24	4.940	4.950	4.770	4.770	2.997	320,000
2023-04-21	5.060	5.060	4.900	4.940	3.103	281,500
2023-04-20	5.180	5.180	4.930	4.950	3.110	273,000
2023-04-19	5.060	5.070	4.920	5.030	3.160	246,000
2023-04-18	5.350	5.430	5.030	5.060	3.179	250,500
2023-04-17	5.110	5.170	5.080	5.140	3.229	230,500
2023-04-14	5.050	5.230	5.010	5.110	3.210	320,110
2023-04-13	5.070	5.100	5.010	5.020	3.154	222,000
2023-04-12	5.090	5.140	5.010	5.070	3.185	261,500
2023-04-11	5.200	5.240	5.080	5.100	3.204	327,000
2023-04-06	5.460	5.460	5.100	5.290	3.323	304,500
2023-04-04	5.470	5.570	5.390	5.480	3.443	442,858
2023-04-03	5.200	5.530	5.200	5.480	3.443	746,090
2023-03-31	5.180	5.360	5.110	5.250	3.298	774,500
2023-03-30	4.930	5.290	4.930	5.180	3.254	832,500
2023-03-29	5.050	5.280	4.870	4.880	3.066	407,866
2023-03-28	5.170	5.200	4.960	5.010	3.147	305,500
2023-03-27	5.380	5.440	5.060	5.060	3.179	422,000
2023-03-24	5.260	5.370	5.100	5.260	3.304	332,500
2023-03-23	5.310	5.440	5.170	5.410	3.399	373,000
2023-03-22	5.190	5.370	5.130	5.290	3.323	326,500
2023-03-21	5.210	5.310	5.130	5.220	3.279	298,000
2023-03-20	5.450	5.520	5.150	5.150	3.235	345,000
2023-03-17	5.160	5.800	5.160	5.440	3.418	651,500
2023-03-16	5.290	5.390	5.060	5.150	3.235	204,000
2023-03-15	5.360	5.410	5.230	5.290	3.323	289,000
2023-03-14	5.280	5.410	5.240	5.360	3.367	317,000
2023-03-13	5.340	5.340	5.160	5.280	3.317	288,500
2023-03-10	5.230	5.410	5.220	5.240	3.292	215,500

← NewerPage 13 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.