Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	6.680	6.680	6.400	6.510	3.963	87,000
2022-03-17	6.340	6.700	6.300	6.480	3.945	954,000
2022-03-16	6.200	6.500	6.200	6.340	3.860	719,000
2022-03-15	6.490	6.500	5.770	6.090	3.708	180,500
2022-03-14	6.770	6.780	6.240	6.490	3.951	160,000
2022-03-11	6.920	6.920	6.150	6.790	4.134	647,500
2022-03-10	6.960	7.060	6.820	6.940	4.225	634,500
2022-03-09	6.810	6.890	6.700	6.810	4.146	269,500
2022-03-08	6.990	6.990	6.740	6.810	4.146	171,500
2022-03-07	6.690	6.980	6.670	6.900	4.201	462,000
2022-03-04	6.960	6.960	6.720	6.830	4.158	217,500
2022-03-03	7.080	7.080	6.810	7.040	4.286	406,500
2022-03-02	7.120	7.120	6.920	6.980	4.250	258,000
2022-03-01	6.970	6.970	6.800	6.930	4.219	284,500
2022-02-28	6.990	6.990	6.880	6.920	4.213	171,000
2022-02-25	7.040	7.040	6.760	6.990	4.256	221,500
2022-02-24	7.000	7.090	6.750	6.890	4.195	415,500
2022-02-23	7.010	7.160	6.840	7.060	4.298	584,500
2022-02-22	7.080	7.080	6.850	6.890	4.195	186,000
2022-02-21	7.020	7.030	6.810	6.990	4.256	343,000
2022-02-18	7.070	7.160	6.930	7.030	4.280	242,000
2022-02-17	7.100	7.100	6.960	7.070	4.304	255,500
2022-02-16	7.300	7.300	6.970	6.990	4.256	253,500
2022-02-15	7.320	7.320	7.100	7.150	4.353	1,366,000
2022-02-14	7.240	7.240	6.910	7.100	4.323	315,000
2022-02-11	7.160	7.160	6.960	7.020	4.274	204,500
2022-02-10	7.380	7.380	7.010	7.180	4.371	219,500
2022-02-09	7.360	7.360	7.000	7.050	4.292	396,000
2022-02-08	7.370	7.370	6.920	6.930	4.219	226,000
2022-02-07	7.410	7.410	7.040	7.220	4.396	396,000
2022-02-04	7.570	7.570	7.160	7.220	4.396	299,000
2022-01-31	7.270	7.610	6.770	7.480	4.554	1,393,500
2022-01-28	7.280	7.280	6.700	6.950	4.231	417,000
2022-01-27	6.980	7.070	6.820	7.010	4.268	1,185,500
2022-01-26	6.830	7.460	6.780	7.000	4.262	946,000
2022-01-25	7.280	7.280	6.810	6.820	4.152	391,500
2022-01-24	7.160	7.380	7.160	7.280	4.432	217,000
2022-01-21	7.410	7.410	7.140	7.160	4.359	216,500
2022-01-20	7.350	7.370	7.140	7.190	4.377	210,500
2022-01-19	7.490	7.490	7.160	7.370	4.487	319,500
2022-01-18	7.580	7.580	7.200	7.470	4.548	168,000
2022-01-17	7.370	7.570	7.300	7.380	4.493	158,500
2022-01-14	7.760	7.760	7.380	7.380	4.493	136,500
2022-01-13	7.610	7.660	7.380	7.590	4.621	150,000
2022-01-12	7.680	7.890	7.440	7.740	4.712	371,500
2022-01-11	7.690	7.690	7.270	7.500	4.566	125,500
2022-01-10	7.250	7.750	7.250	7.550	4.597	248,500
2022-01-07	7.650	7.660	7.150	7.250	4.414	192,000
2022-01-06	7.380	7.640	7.010	7.470	4.548	167,500
2022-01-05	7.730	7.730	7.490	7.560	4.603	99,500
2022-01-04	7.810	7.810	7.410	7.680	4.676	199,500
2022-01-03	7.490	7.920	7.350	7.600	4.627	583,500
2021-12-31	7.720	7.720	7.230	7.480	4.554	203,000
2021-12-30	7.380	7.380	7.030	7.170	4.365	255,500
2021-12-29	7.480	7.480	7.170	7.340	4.469	219,500
2021-12-28	7.210	7.580	7.150	7.490	4.560	347,000
2021-12-24	7.240	7.240	7.200	7.220	4.396	99,000
2021-12-23	7.090	7.280	6.870	7.240	4.408	469,000
2021-12-22	7.120	7.130	6.990	7.070	4.304	169,000
2021-12-21	7.100	7.100	6.870	6.990	4.256	167,500

← NewerPage 18 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.