Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.350	1.420	1.340	1.400	1.072	221,000
2026-07-23	1.450	1.520	1.350	1.350	1.034	773,500
2026-07-22	1.320	1.530	1.310	1.450	1.110	1,428,654
2026-07-21	1.130	1.190	1.050	1.190	0.911	93,000
2026-07-20	1.190	1.190	1.120	1.180	0.904	5,500
2026-07-17	1.180	1.190	1.120	1.190	0.911	108,000
2026-07-16	1.180	1.180	1.130	1.130	0.865	25,000
2026-07-15	1.170	1.170	1.100	1.170	0.896	8,410
2026-07-14	1.150	1.150	1.060	1.150	0.881	197,000
2026-07-13	1.140	1.140	1.140	1.140	0.873	6,000
2026-07-10	1.140	1.140	1.060	1.140	0.873	48,500
2026-07-09	1.090	1.170	1.080	1.080	0.827	50,000
2026-07-08	1.060	1.080	0.960	1.070	0.819	133,924
2026-07-06	0.960	0.960	0.910	0.960	0.735	38,500
2026-07-03	0.960	0.960	0.960	0.960	0.735	20,500
2026-07-02	0.950	1.000	0.900	1.000	0.766	5,000
2026-06-30	0.900	0.960	0.900	0.950	0.728	19,000
2026-06-29	0.900	0.900	0.900	0.900	0.689	1,000
2026-06-26	0.930	0.930	0.900	0.900	0.689	24,000
2026-06-25	0.960	0.960	0.890	0.890	0.682	20,500
2026-06-24	0.880	0.950	0.860	0.940	0.720	51,500
2026-06-23	0.930	0.930	0.880	0.890	0.682	10,500
2026-06-22	0.930	0.930	0.900	0.930	0.712	41,000
2026-06-18	1.000	1.000	1.000	1.000	0.766	4,000
2026-06-17	1.000	1.000	1.000	1.000	0.766	73,000
2026-06-16	0.950	1.050	0.910	1.050	0.804	28,934
2026-06-15	0.910	0.920	0.880	0.890	0.682	59,000
2026-06-12	0.920	0.920	0.910	0.910	0.697	10,000
2026-06-11	0.920	0.920	0.920	0.920	0.705	1,500
2026-06-10	0.910	0.920	0.910	0.920	0.705	2,500
2026-06-08	0.910	0.910	0.900	0.910	0.697	1,000
2026-06-05	1.000	1.000	0.980	0.990	0.758	5,500
2026-06-04	1.050	1.050	0.930	1.050	0.804	58,500
2026-05-29	1.130	1.200	1.010	1.200	0.919	31,000
2026-05-28	1.070	1.150	1.070	1.150	0.881	55,000
2026-05-27	1.000	1.000	1.000	1.000	0.766	24,000
2026-05-26	1.000	1.000	1.000	1.000	0.766	2,000
2026-05-22	1.000	1.000	1.000	1.000	0.766	1,000
2026-05-21	1.010	1.020	1.010	1.020	0.781	1,000
2026-05-20	1.090	1.090	1.000	1.020	0.781	41,000
2026-05-19	1.090	1.090	1.090	1.090	0.835	31,000
2026-05-15	1.100	1.100	1.100	1.100	0.842	500
2026-05-13	1.100	1.100	1.100	1.100	0.842	6,000
2026-05-12	1.100	1.100	1.100	1.100	0.842	2,000
2026-05-11	1.110	1.110	1.100	1.100	0.842	28,000
2026-05-08	1.110	1.110	1.110	1.110	0.850	2,500
2026-05-07	1.150	1.150	1.140	1.150	0.881	29,000
2026-05-06	1.100	1.100	1.090	1.090	0.835	10,500
2026-05-04	1.100	1.100	1.100	1.100	0.842	10,500
2026-04-30	1.090	1.100	1.090	1.100	0.842	1,000
2026-04-28	1.130	1.140	1.040	1.090	0.835	4,000
2026-04-23	1.150	1.150	1.130	1.130	0.865	16,500
2026-04-22	1.150	1.150	1.150	1.150	0.881	11,000
2026-04-21	1.150	1.150	1.150	1.150	0.881	10,500
2026-04-20	1.150	1.150	1.150	1.150	0.881	1,500
2026-04-16	1.180	1.180	1.150	1.150	0.881	1,500
2026-04-15	1.180	1.180	1.180	1.180	0.904	30,500
2026-04-14	1.210	1.210	1.180	1.180	0.904	124,500
2026-04-13	1.200	1.200	1.200	1.200	0.919	1,500
2026-04-10	1.190	1.200	1.190	1.200	0.919	5,000

← NewerPage 2 of 4 · 210 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.