Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5.260 | 5.340 | 5.220 | 5.250 | 3.298 | 334,000 |
| 2023-03-08 | 5.310 | 5.310 | 5.170 | 5.260 | 3.304 | 263,500 |
| 2023-03-07 | 5.290 | 5.450 | 5.220 | 5.220 | 3.279 | 298,500 |
| 2023-03-06 | 5.410 | 5.510 | 5.220 | 5.260 | 3.304 | 281,000 |
| 2023-03-03 | 5.300 | 5.500 | 5.280 | 5.400 | 3.392 | 238,000 |
| 2023-03-02 | 5.390 | 5.400 | 5.230 | 5.300 | 3.330 | 262,500 |
| 2023-03-01 | 5.340 | 5.540 | 5.270 | 5.370 | 3.374 | 231,000 |
| 2023-02-28 | 5.430 | 5.540 | 5.210 | 5.500 | 3.455 | 268,500 |
| 2023-02-27 | 5.410 | 5.420 | 5.200 | 5.230 | 3.286 | 221,000 |
| 2023-02-24 | 5.450 | 5.470 | 5.360 | 5.360 | 3.367 | 193,000 |
| 2023-02-23 | 5.330 | 5.430 | 5.330 | 5.430 | 3.411 | 186,000 |
| 2023-02-22 | 5.590 | 5.590 | 5.300 | 5.300 | 3.330 | 250,000 |
| 2023-02-21 | 5.600 | 5.670 | 5.410 | 5.570 | 3.499 | 195,000 |
| 2023-02-20 | 5.510 | 5.720 | 5.440 | 5.590 | 3.512 | 241,000 |
| 2023-02-17 | 5.420 | 5.730 | 5.350 | 5.490 | 3.449 | 250,000 |
| 2023-02-16 | 5.220 | 5.500 | 5.160 | 5.410 | 3.399 | 265,500 |
| 2023-02-15 | 5.180 | 5.310 | 5.160 | 5.180 | 3.254 | 275,500 |
| 2023-02-14 | 5.250 | 5.520 | 5.240 | 5.240 | 3.292 | 394,500 |
| 2023-02-13 | 5.310 | 5.360 | 5.110 | 5.230 | 3.286 | 210,500 |
| 2023-02-10 | 5.380 | 5.540 | 5.100 | 5.300 | 3.330 | 198,500 |
| 2023-02-09 | 5.360 | 5.420 | 5.160 | 5.320 | 3.342 | 229,000 |
| 2023-02-08 | 5.360 | 5.380 | 5.240 | 5.340 | 3.355 | 213,000 |
| 2023-02-07 | 5.560 | 5.600 | 5.330 | 5.330 | 3.348 | 217,000 |
| 2023-02-06 | 5.170 | 5.630 | 5.140 | 5.550 | 3.487 | 640,500 |
| 2023-02-03 | 5.130 | 5.160 | 4.980 | 5.150 | 3.235 | 527,500 |
| 2023-02-02 | 5.120 | 5.270 | 4.990 | 5.110 | 3.210 | 321,500 |
| 2023-02-01 | 5.020 | 5.100 | 4.890 | 5.100 | 3.204 | 219,000 |
| 2023-01-31 | 5.250 | 5.260 | 4.990 | 5.000 | 3.141 | 317,500 |
| 2023-01-30 | 5.650 | 5.650 | 5.200 | 5.200 | 3.267 | 675,000 |
| 2023-01-27 | 5.580 | 5.730 | 5.360 | 5.640 | 3.543 | 277,000 |
| 2023-01-26 | 5.480 | 5.600 | 5.420 | 5.560 | 3.493 | 263,000 |
| 2023-01-20 | 5.400 | 5.500 | 5.360 | 5.500 | 3.455 | 308,500 |
| 2023-01-19 | 5.130 | 5.500 | 5.080 | 5.380 | 3.380 | 404,000 |
| 2023-01-18 | 4.980 | 5.120 | 4.870 | 5.120 | 3.217 | 306,000 |
| 2023-01-17 | 4.960 | 5.030 | 4.860 | 4.920 | 3.091 | 252,500 |
| 2023-01-16 | 4.810 | 5.090 | 4.810 | 4.950 | 3.110 | 345,000 |
| 2023-01-13 | 4.900 | 5.180 | 4.790 | 4.790 | 3.009 | 272,000 |
| 2023-01-12 | 4.960 | 4.990 | 4.860 | 4.900 | 3.078 | 156,348 |
| 2023-01-11 | 5.020 | 5.020 | 4.900 | 4.920 | 3.091 | 306,000 |
| 2023-01-10 | 5.060 | 5.080 | 4.970 | 5.000 | 3.141 | 267,500 |
| 2023-01-09 | 5.010 | 5.090 | 4.970 | 5.080 | 3.191 | 235,000 |
| 2023-01-06 | 5.190 | 5.190 | 5.000 | 5.000 | 3.141 | 227,000 |
| 2023-01-05 | 5.120 | 5.200 | 5.030 | 5.190 | 3.261 | 339,000 |
| 2023-01-04 | 5.160 | 5.240 | 5.030 | 5.070 | 3.185 | 286,500 |
| 2023-01-03 | 5.450 | 5.450 | 5.150 | 5.150 | 3.235 | 302,000 |
| 2022-12-30 | 5.450 | 5.660 | 5.300 | 5.500 | 3.455 | 526,500 |
| 2022-12-29 | 5.010 | 5.350 | 5.010 | 5.250 | 3.298 | 321,000 |
| 2022-12-28 | 5.130 | 5.180 | 4.960 | 5.180 | 3.254 | 315,000 |
| 2022-12-23 | 5.320 | 5.320 | 5.150 | 5.160 | 3.242 | 208,000 |
| 2022-12-22 | 4.960 | 5.430 | 4.950 | 5.410 | 3.399 | 421,500 |
| 2022-12-21 | 5.040 | 5.110 | 4.900 | 4.980 | 3.129 | 189,000 |
| 2022-12-20 | 5.160 | 5.200 | 5.000 | 5.020 | 3.154 | 246,000 |
| 2022-12-19 | 5.170 | 5.190 | 4.960 | 5.100 | 3.204 | 178,000 |
| 2022-12-16 | 5.150 | 5.390 | 5.020 | 5.100 | 3.204 | 138,000 |
| 2022-12-15 | 5.160 | 5.210 | 5.070 | 5.110 | 3.210 | 134,000 |
| 2022-12-14 | 5.160 | 5.200 | 5.040 | 5.120 | 3.217 | 220,000 |
| 2022-12-13 | 5.120 | 5.290 | 5.110 | 5.190 | 3.261 | 200,500 |
| 2022-12-12 | 5.030 | 5.150 | 4.990 | 5.100 | 3.204 | 227,500 |
| 2022-12-09 | 5.010 | 5.290 | 4.900 | 5.030 | 3.160 | 248,500 |
| 2022-12-08 | 5.020 | 5.500 | 5.020 | 5.330 | 3.348 | 474,252 |
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.