Fulu Holdings Ltd historical data

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

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
2025-10-20	1.450	1.460	1.450	1.450	0.933	57,000
2025-10-17	1.480	1.540	1.380	1.480	0.952	43,500
2025-10-14	1.480	1.550	1.480	1.500	0.965	47,500
2025-10-13	1.420	1.550	1.420	1.500	0.965	55,000
2025-10-10	1.430	1.430	1.420	1.420	0.913	15,000
2025-10-09	1.470	1.470	1.410	1.420	0.913	6,000
2025-10-08	1.480	1.480	1.380	1.470	0.945	11,500
2025-10-06	1.480	1.480	1.480	1.480	0.952	10,500
2025-09-30	1.560	1.560	1.550	1.550	0.997	60,500
2025-09-29	1.550	1.560	1.550	1.550	0.997	52,000
2025-09-26	1.560	1.560	1.550	1.550	0.997	111,000
2025-09-25	1.550	1.570	1.550	1.560	1.003	392,500
2025-09-24	1.480	1.540	1.470	1.540	0.990	914,500
2025-09-23	1.480	1.490	1.480	1.480	0.952	4,500
2025-09-22	1.500	1.520	1.500	1.500	0.965	399,000
2025-09-19	1.450	1.530	1.450	1.500	0.965	217,500
2025-09-18	1.380	1.490	1.360	1.490	0.958	519,000
2025-09-17	1.300	1.490	1.300	1.360	0.875	1,143,500
2025-09-16	1.380	1.390	1.340	1.360	0.875	394,500
2025-09-15	1.460	1.500	1.370	1.380	0.888	186,500
2025-09-12	1.380	1.450	1.380	1.390	0.894	20,500
2025-09-11	1.420	1.420	1.400	1.400	0.900	9,000
2025-09-10	1.360	1.440	1.350	1.420	0.913	124,500
2025-09-09	1.420	1.440	1.400	1.440	0.926	19,000
2025-09-05	1.450	1.500	1.450	1.500	0.965	27,000
2025-09-04	1.420	1.450	1.420	1.450	0.933	2,306
2025-09-03	1.480	1.490	1.400	1.420	0.913	105,000
2025-09-02	1.490	1.490	1.350	1.420	0.913	246,500
2025-09-01	1.510	1.510	1.450	1.450	0.933	22,500
2025-08-29	1.500	1.510	1.480	1.510	0.971	1,486,500

← NewerPage 4 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.