Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.140	1.200	1.130	1.200	0.919	1,500
2026-04-02	1.150	1.150	1.140	1.140	0.873	5,500
2026-03-31	1.220	1.250	1.150	1.150	0.881	30,500
2026-03-30	1.230	1.230	1.140	1.150	0.881	6,000
2026-03-27	1.130	1.230	1.130	1.230	0.942	15,500
2026-03-26	1.200	1.210	1.200	1.210	0.927	20,500
2026-03-25	1.130	1.200	1.130	1.200	0.919	3,500
2026-03-24	1.120	1.200	1.120	1.200	0.919	40,500
2026-03-23	1.130	1.130	1.130	1.130	0.865	2,500
2026-03-20	1.130	1.150	1.130	1.130	0.865	16,500
2026-03-16	1.160	1.300	1.160	1.250	0.957	200,000
2026-03-09	1.140	1.200	1.140	1.200	0.919	21,500
2026-03-06	1.180	1.180	1.120	1.180	0.904	35,000
2026-03-04	1.130	1.180	1.130	1.180	0.904	33,000
2026-03-03	1.200	1.200	1.130	1.130	0.865	43,000
2026-03-02	1.100	1.200	1.100	1.200	0.919	2,000
2026-02-27	1.190	1.200	1.190	1.200	0.919	29,000
2026-02-26	1.200	1.200	1.200	1.200	0.919	17,500
2026-02-25	1.200	1.200	1.200	1.200	0.919	80,000
2026-02-20	1.200	1.200	1.200	1.200	0.919	57,500
2026-02-13	1.120	1.220	1.060	1.220	0.934	46,000
2026-02-09	1.240	1.240	1.240	1.240	0.950	12,500
2026-02-02	1.220	1.240	1.220	1.240	0.950	30,500
2026-01-30	1.250	1.250	1.250	1.250	0.957	9,500
2026-01-29	1.250	1.250	1.230	1.230	0.942	71,500
2026-01-28	1.180	1.250	1.180	1.220	0.934	139,000
2026-01-27	1.170	1.190	1.170	1.190	0.911	211,361
2026-01-26	1.170	1.170	1.170	1.170	0.896	7,500
2026-01-23	1.210	1.230	1.210	1.220	0.934	57,000
2026-01-22	1.210	1.240	1.210	1.240	0.950	16,000
2026-01-21	1.200	1.260	1.200	1.260	0.965	58,000
2026-01-20	1.250	1.250	1.250	1.250	0.957	102,000
2026-01-19	1.250	1.250	1.250	1.250	0.957	48,000
2026-01-16	1.250	1.260	1.250	1.250	0.957	111,000
2026-01-15	1.250	1.260	1.250	1.250	0.957	42,500
2026-01-14	1.260	1.270	1.260	1.260	0.965	107,000
2026-01-13	1.250	1.270	1.240	1.250	0.957	280,500
2026-01-12	1.250	1.250	1.220	1.220	0.934	23,500
2026-01-09	1.250	1.250	1.250	1.250	0.957	24,500
2026-01-08	1.230	1.250	1.230	1.250	0.957	71,500
2026-01-07	1.180	1.200	1.170	1.200	0.919	27,500
2026-01-06	1.230	1.240	1.200	1.200	0.919	50,500
2026-01-05	1.290	1.290	1.230	1.230	0.942	34,000
2026-01-02	1.300	1.300	1.240	1.300	0.996	76,500
2025-12-31	1.260	1.300	1.260	1.300	0.996	63,500
2025-12-30	1.270	1.280	1.250	1.270	0.973	81,000
2025-12-29	1.240	1.260	1.240	1.240	0.950	39,500
2025-12-24	1.280	1.280	1.260	1.260	0.965	26,000
2025-12-23	1.260	1.260	1.250	1.250	0.957	56,500
2025-12-22	1.270	1.270	1.230	1.260	0.965	84,000
2025-12-19	1.270	1.270	1.260	1.260	0.965	23,000
2025-12-18	1.290	1.340	1.260	1.270	0.973	942,000
2025-12-17	1.250	1.260	1.250	1.260	0.965	16,000
2025-12-15	1.280	1.280	1.250	1.250	0.957	69,000
2025-12-12	1.260	1.270	1.250	1.260	0.965	88,000
2025-12-11	1.300	1.300	1.250	1.250	0.957	54,000
2025-12-10	1.260	1.300	1.260	1.300	0.996	22,000
2025-12-09	1.290	1.290	1.260	1.260	0.965	106,500
2025-12-08	1.300	1.340	1.280	1.340	1.026	92,000
2025-12-05	1.380	1.380	1.280	1.340	1.026	22,000

← NewerPage 3 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.