Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 5.500 | 5.690 | 5.500 | 5.580 | 3.506 | 205,000 |
| 2022-06-17 | 5.670 | 5.910 | 5.500 | 5.560 | 3.493 | 215,000 |
| 2022-06-16 | 5.850 | 5.960 | 5.600 | 5.680 | 3.568 | 183,000 |
| 2022-06-15 | 5.930 | 5.950 | 5.700 | 5.860 | 3.681 | 258,000 |
| 2022-06-14 | 5.700 | 6.100 | 5.680 | 5.930 | 3.725 | 600,500 |
| 2022-06-13 | 5.780 | 5.790 | 5.670 | 5.700 | 3.581 | 218,500 |
| 2022-06-10 | 5.550 | 5.840 | 5.550 | 5.800 | 3.644 | 461,500 |
| 2022-06-09 | 5.650 | 5.800 | 5.580 | 5.670 | 3.562 | 287,000 |
| 2022-06-08 | 5.700 | 5.730 | 5.550 | 5.650 | 3.549 | 238,000 |
| 2022-06-07 | 5.670 | 5.760 | 5.500 | 5.700 | 3.581 | 217,500 |
| 2022-06-06 | 5.650 | 5.790 | 5.450 | 5.670 | 3.562 | 216,000 |
| 2022-06-02 | 5.720 | 5.790 | 5.560 | 5.650 | 3.549 | 220,500 |
| 2022-06-01 | 5.700 | 5.840 | 5.680 | 5.720 | 3.593 | 376,000 |
| 2022-05-31 | 5.560 | 5.800 | 5.450 | 5.700 | 3.581 | 314,000 |
| 2022-05-30 | 5.540 | 5.670 | 5.500 | 5.560 | 3.493 | 191,000 |
| 2022-05-27 | 5.380 | 5.700 | 5.380 | 5.540 | 3.480 | 306,500 |
| 2022-05-26 | 5.510 | 5.730 | 5.270 | 5.380 | 3.380 | 193,500 |
| 2022-05-25 | 5.670 | 5.730 | 5.490 | 5.510 | 3.462 | 201,000 |
| 2022-05-24 | 5.700 | 5.790 | 5.530 | 5.670 | 3.562 | 258,000 |
| 2022-05-23 | 5.520 | 5.990 | 5.520 | 5.700 | 3.581 | 414,000 |
| 2022-05-20 | 5.610 | 5.850 | 5.600 | 5.700 | 3.470 | 327,500 |
| 2022-05-19 | 5.650 | 5.730 | 5.520 | 5.610 | 3.416 | 313,500 |
| 2022-05-18 | 5.610 | 5.730 | 5.590 | 5.670 | 3.452 | 437,500 |
| 2022-05-17 | 5.780 | 5.780 | 5.550 | 5.610 | 3.416 | 550,000 |
| 2022-05-16 | 5.610 | 5.610 | 5.430 | 5.560 | 3.385 | 1,022,287 |
| 2022-05-13 | 5.300 | 5.590 | 5.300 | 5.510 | 3.355 | 539,500 |
| 2022-05-12 | 5.640 | 5.730 | 5.210 | 5.300 | 3.227 | 327,000 |
| 2022-05-11 | 5.640 | 5.930 | 5.520 | 5.640 | 3.434 | 249,500 |
| 2022-05-10 | 5.560 | 6.100 | 5.440 | 5.800 | 3.531 | 672,500 |
| 2022-05-06 | 5.850 | 5.900 | 5.770 | 5.780 | 3.519 | 201,500 |
| 2022-05-05 | 5.800 | 5.980 | 5.800 | 5.900 | 3.592 | 437,000 |
| 2022-05-04 | 5.960 | 5.960 | 5.750 | 5.820 | 3.543 | 100,000 |
| 2022-05-03 | 6.180 | 6.180 | 5.980 | 5.980 | 3.641 | 136,773 |
| 2022-04-29 | 5.780 | 6.200 | 5.610 | 6.190 | 3.769 | 894,000 |
| 2022-04-28 | 5.780 | 5.870 | 5.540 | 5.800 | 3.531 | 347,500 |
| 2022-04-27 | 5.840 | 5.840 | 5.750 | 5.780 | 3.519 | 104,500 |
| 2022-04-26 | 5.700 | 5.990 | 5.700 | 5.850 | 3.562 | 664,000 |
| 2022-04-25 | 5.970 | 5.970 | 5.580 | 5.790 | 3.525 | 320,500 |
| 2022-04-22 | 6.050 | 6.050 | 5.910 | 5.980 | 3.641 | 92,000 |
| 2022-04-21 | 6.040 | 6.170 | 5.910 | 6.060 | 3.690 | 183,000 |
| 2022-04-20 | 6.150 | 6.150 | 5.840 | 6.050 | 3.683 | 134,000 |
| 2022-04-19 | 6.150 | 6.260 | 6.000 | 6.140 | 3.738 | 266,500 |
| 2022-04-14 | 6.170 | 6.390 | 6.070 | 6.200 | 3.775 | 432,000 |
| 2022-04-13 | 6.190 | 6.290 | 6.020 | 6.180 | 3.763 | 215,500 |
| 2022-04-12 | 6.200 | 6.450 | 6.000 | 6.200 | 3.775 | 408,000 |
| 2022-04-11 | 6.360 | 6.410 | 6.050 | 6.220 | 3.787 | 131,000 |
| 2022-04-08 | 6.310 | 6.500 | 6.110 | 6.390 | 3.890 | 463,000 |
| 2022-04-07 | 6.360 | 6.470 | 6.190 | 6.280 | 3.823 | 119,000 |
| 2022-04-06 | 6.460 | 6.480 | 6.300 | 6.380 | 3.884 | 69,000 |
| 2022-04-04 | 6.380 | 6.590 | 6.380 | 6.480 | 3.945 | 265,000 |
| 2022-04-01 | 6.600 | 6.610 | 6.400 | 6.420 | 3.909 | 102,000 |
| 2022-03-31 | 6.450 | 6.690 | 6.390 | 6.610 | 4.024 | 226,500 |
| 2022-03-30 | 6.490 | 6.650 | 6.200 | 6.500 | 3.957 | 411,500 |
| 2022-03-29 | 6.490 | 6.640 | 6.310 | 6.500 | 3.957 | 309,500 |
| 2022-03-28 | 6.390 | 6.660 | 6.010 | 6.500 | 3.957 | 228,000 |
| 2022-03-25 | 6.350 | 6.510 | 6.350 | 6.470 | 3.939 | 78,000 |
| 2022-03-24 | 6.350 | 6.630 | 6.350 | 6.480 | 3.945 | 108,500 |
| 2022-03-23 | 6.570 | 6.670 | 6.500 | 6.500 | 3.957 | 157,500 |
| 2022-03-22 | 6.560 | 6.640 | 6.380 | 6.590 | 4.012 | 226,500 |
| 2022-03-21 | 6.670 | 6.670 | 6.470 | 6.550 | 3.988 | 130,000 |
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.