Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.600	5.180	4.600	5.070	3.185	415,358
2022-12-06	4.530	4.990	4.520	4.750	2.984	606,930
2022-12-05	4.560	4.560	4.420	4.520	2.840	147,000
2022-12-02	4.540	4.630	4.510	4.560	2.865	152,000
2022-12-01	4.290	4.650	4.290	4.620	2.902	435,742
2022-11-30	4.240	4.340	4.220	4.340	2.727	381,752
2022-11-29	4.260	4.300	4.230	4.230	2.657	215,500
2022-11-28	4.240	4.380	4.190	4.300	2.701	451,898
2022-11-25	4.220	4.300	4.160	4.240	2.664	251,500
2022-11-24	4.210	4.450	4.170	4.270	2.683	497,500
2022-11-23	4.220	4.220	4.100	4.210	2.645	243,000
2022-11-22	4.160	4.350	4.100	4.160	2.613	362,680
2022-11-21	4.200	4.360	4.110	4.160	2.613	295,500
2022-11-18	4.250	4.320	3.990	4.300	2.701	965,000
2022-11-17	4.220	4.360	4.160	4.290	2.695	564,772
2022-11-16	4.220	4.300	4.110	4.210	2.645	216,000
2022-11-15	4.200	4.300	4.170	4.200	2.639	262,500
2022-11-14	4.260	4.270	4.150	4.220	2.651	313,000
2022-11-11	4.160	4.300	4.010	4.210	2.645	419,538
2022-11-10	4.160	4.160	4.010	4.130	2.595	254,500
2022-11-09	4.190	4.240	4.110	4.150	2.607	255,500
2022-11-08	4.080	4.300	4.070	4.200	2.639	280,000
2022-11-07	4.230	4.270	4.150	4.200	2.639	189,000
2022-11-04	4.160	4.410	4.060	4.230	2.657	320,368
2022-11-03	4.320	4.350	4.170	4.210	2.645	197,000
2022-11-02	4.150	4.420	4.080	4.320	2.714	196,994
2022-11-01	4.100	4.330	4.070	4.170	2.620	419,788
2022-10-31	4.180	4.220	4.040	4.100	2.576	221,000
2022-10-28	4.150	4.300	4.020	4.180	2.626	254,500
2022-10-27	4.170	4.180	4.010	4.180	2.626	197,500
2022-10-26	4.200	4.200	4.060	4.180	2.626	94,000
2022-10-25	4.200	4.350	4.000	4.250	2.670	451,373
2022-10-24	4.280	4.280	4.080	4.200	2.639	124,000
2022-10-21	3.960	4.350	3.910	4.300	2.701	1,007,138
2022-10-20	4.000	4.100	3.800	3.960	2.488	1,017,462
2022-10-19	4.160	4.160	3.900	4.000	2.513	419,500
2022-10-18	4.170	4.280	4.080	4.170	2.620	196,500
2022-10-17	4.220	4.290	4.070	4.200	2.639	303,327
2022-10-14	4.170	4.460	4.030	4.210	2.645	363,000
2022-10-13	4.190	4.270	4.140	4.160	2.613	239,500
2022-10-12	4.220	4.220	4.130	4.210	2.645	193,837
2022-10-11	4.270	4.300	4.100	4.280	2.689	293,651
2022-10-10	4.340	4.380	4.110	4.260	2.676	280,500
2022-10-07	4.330	4.550	4.300	4.460	2.802	370,000
2022-10-06	4.370	4.400	4.290	4.330	2.720	257,500
2022-10-05	4.380	4.440	4.330	4.370	2.745	258,000
2022-10-03	4.540	4.600	4.330	4.330	2.720	358,000
2022-09-30	4.450	4.850	4.320	4.680	2.940	321,640
2022-09-29	4.450	4.630	4.330	4.490	2.821	283,500
2022-09-28	4.380	4.650	4.260	4.490	2.821	357,774
2022-09-27	4.480	4.480	4.330	4.420	2.777	252,659
2022-09-26	4.380	4.490	4.310	4.480	2.814	677,500
2022-09-23	4.510	4.520	4.320	4.430	2.783	384,000
2022-09-22	4.540	4.580	4.480	4.510	2.833	284,500
2022-09-21	4.600	4.700	4.550	4.560	2.865	295,500
2022-09-20	4.620	4.780	4.510	4.690	2.946	424,446
2022-09-19	4.650	4.730	4.500	4.670	2.934	327,500
2022-09-16	4.620	4.800	4.570	4.760	2.990	514,000
2022-09-15	4.620	4.630	4.500	4.600	2.890	259,000
2022-09-14	4.630	4.660	4.220	4.600	2.890	240,500

← NewerPage 15 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.