Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.380 | 1.380 | 1.280 | 1.340 | 1.026 | 22,000 |
| 2025-12-04 | 1.300 | 1.300 | 1.300 | 1.300 | 0.996 | 7,500 |
| 2025-12-03 | 1.390 | 1.390 | 1.300 | 1.300 | 0.996 | 2,000 |
| 2025-12-02 | 1.280 | 1.330 | 1.280 | 1.300 | 0.996 | 32,500 |
| 2025-12-01 | 1.310 | 1.340 | 1.270 | 1.280 | 0.980 | 21,500 |
| 2025-11-28 | 1.380 | 1.400 | 1.290 | 1.360 | 1.041 | 11,500 |
| 2025-11-26 | 1.490 | 1.490 | 1.370 | 1.380 | 1.057 | 24,500 |
| 2025-11-25 | 1.290 | 1.470 | 1.290 | 1.470 | 1.126 | 169,500 |
| 2025-11-24 | 1.260 | 1.290 | 1.250 | 1.290 | 0.988 | 174,500 |
| 2025-11-21 | 1.280 | 1.280 | 1.250 | 1.250 | 0.957 | 87,000 |
| 2025-11-20 | 1.410 | 1.420 | 1.320 | 1.320 | 1.011 | 252,000 |
| 2025-11-19 | 1.660 | 1.740 | 1.660 | 1.680 | 1.081 | 769,000 |
| 2025-11-18 | 1.670 | 1.680 | 1.630 | 1.660 | 1.068 | 462,500 |
| 2025-11-17 | 1.670 | 1.700 | 1.640 | 1.650 | 1.061 | 781,500 |
| 2025-11-14 | 1.690 | 1.790 | 1.650 | 1.670 | 1.074 | 1,101,000 |
| 2025-11-13 | 1.670 | 1.710 | 1.640 | 1.690 | 1.087 | 387,000 |
| 2025-11-12 | 1.670 | 1.680 | 1.640 | 1.670 | 1.074 | 314,500 |
| 2025-11-11 | 1.660 | 1.700 | 1.630 | 1.690 | 1.087 | 265,000 |
| 2025-11-10 | 1.750 | 1.800 | 1.640 | 1.670 | 1.074 | 491,500 |
| 2025-11-07 | 1.650 | 1.700 | 1.630 | 1.700 | 1.093 | 116,500 |
| 2025-11-06 | 1.720 | 1.720 | 1.600 | 1.700 | 1.093 | 80,500 |
| 2025-11-05 | 1.550 | 1.730 | 1.550 | 1.720 | 1.106 | 58,000 |
| 2025-11-04 | 1.680 | 1.730 | 1.640 | 1.640 | 1.055 | 359,000 |
| 2025-11-03 | 1.730 | 1.730 | 1.650 | 1.690 | 1.087 | 24,500 |
| 2025-10-31 | 1.720 | 1.720 | 1.640 | 1.640 | 1.055 | 53,000 |
| 2025-10-30 | 1.570 | 1.750 | 1.570 | 1.640 | 1.055 | 680,000 |
| 2025-10-28 | 1.660 | 1.660 | 1.560 | 1.570 | 1.010 | 605,500 |
| 2025-10-27 | 1.540 | 1.600 | 1.540 | 1.540 | 0.990 | 421,500 |
| 2025-10-24 | 1.540 | 1.550 | 1.430 | 1.550 | 0.997 | 480,500 |
| 2025-10-21 | 1.400 | 1.500 | 1.400 | 1.500 | 0.965 | 305,000 |
← NewerPage 4 of 4 · 210 trading days
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.