Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	4.560	4.620	4.460	4.600	2.890	268,500
2022-09-09	4.550	4.630	4.480	4.510	2.833	261,000
2022-09-08	4.700	4.860	4.510	4.720	2.965	208,600
2022-09-07	4.570	4.850	4.570	4.700	2.953	291,500
2022-09-06	4.620	4.630	4.520	4.580	2.877	309,600
2022-09-05	4.490	4.780	4.430	4.620	2.902	398,500
2022-09-02	4.770	4.770	4.540	4.610	2.896	284,500
2022-09-01	4.500	4.710	4.500	4.520	2.840	243,807
2022-08-31	4.630	4.710	4.510	4.570	2.871	260,325
2022-08-30	4.860	4.860	4.590	4.600	2.890	276,089
2022-08-29	4.710	4.750	4.650	4.650	2.921	218,000
2022-08-26	4.900	4.930	4.740	4.770	2.997	261,500
2022-08-25	4.810	5.030	4.800	4.980	3.129	308,000
2022-08-24	4.810	4.910	4.700	4.810	3.022	261,500
2022-08-23	4.770	4.880	4.530	4.810	3.022	230,000
2022-08-22	4.830	4.950	4.650	4.770	2.997	222,500
2022-08-19	4.570	5.100	4.570	4.830	3.034	269,500
2022-08-18	4.910	4.910	4.610	4.810	3.022	251,500
2022-08-17	4.620	4.920	4.480	4.910	3.085	317,500
2022-08-16	4.590	4.620	4.550	4.620	2.902	279,000
2022-08-15	4.540	4.710	4.460	4.550	2.858	161,000
2022-08-12	4.430	4.550	4.410	4.540	2.852	238,500
2022-08-11	4.400	4.430	4.400	4.430	2.783	247,500
2022-08-10	4.510	4.510	4.390	4.400	2.764	267,500
2022-08-09	4.550	4.590	4.510	4.510	2.833	249,000
2022-08-08	4.440	4.640	4.400	4.590	2.884	288,500
2022-08-05	4.360	4.440	4.270	4.440	2.789	272,000
2022-08-04	4.330	4.410	4.250	4.350	2.733	306,500
2022-08-03	4.410	4.410	4.310	4.380	2.752	209,000
2022-08-02	4.600	4.610	4.220	4.410	2.771	211,000
2022-08-01	4.550	4.670	4.480	4.600	2.890	283,500
2022-07-29	4.650	4.650	4.550	4.550	2.858	246,000
2022-07-28	4.760	4.790	4.500	4.660	2.928	259,000
2022-07-27	4.760	4.810	4.660	4.760	2.990	241,500
2022-07-26	4.800	4.830	4.730	4.760	2.990	234,000
2022-07-25	4.250	4.800	4.250	4.800	3.016	488,000
2022-07-22	4.580	4.740	4.540	4.740	2.978	189,000
2022-07-21	4.620	4.660	4.570	4.580	2.877	246,500
2022-07-20	4.710	4.860	4.620	4.620	2.902	247,000
2022-07-19	4.700	4.870	4.700	4.710	2.959	130,500
2022-07-18	4.780	4.890	4.630	4.710	2.959	245,500
2022-07-15	4.860	4.860	4.610	4.780	3.003	209,209
2022-07-14	4.870	4.890	4.580	4.860	3.053	202,000
2022-07-13	4.840	4.900	4.680	4.870	3.059	237,000
2022-07-12	4.880	4.880	4.680	4.840	3.041	182,500
2022-07-11	4.800	4.960	4.180	4.880	3.066	619,500
2022-07-08	5.160	5.160	4.780	4.850	3.047	367,784
2022-07-07	5.150	5.330	4.970	5.160	3.242	254,000
2022-07-06	5.200	5.200	4.920	5.150	3.235	263,000
2022-07-05	4.990	5.200	4.990	5.200	3.267	647,500
2022-07-04	5.130	5.130	4.960	4.990	3.135	231,500
2022-06-30	4.980	5.240	4.980	5.140	3.229	227,000
2022-06-29	5.110	5.180	4.890	5.120	3.217	264,500
2022-06-28	5.390	5.620	5.100	5.100	3.204	328,000
2022-06-27	5.600	5.690	5.370	5.400	3.392	315,000
2022-06-24	5.670	5.850	5.460	5.610	3.524	401,500
2022-06-23	5.650	5.810	5.520	5.670	3.562	357,000
2022-06-22	5.620	5.900	5.590	5.650	3.549	309,000
2022-06-21	5.580	5.620	5.540	5.620	3.531	241,500
2022-06-20	5.500	5.690	5.500	5.580	3.506	205,000

← NewerPage 16 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.