Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-28	1.530	1.540	1.530	1.540	0.990	20,500
2025-08-27	1.500	1.540	1.500	1.530	0.984	33,000
2025-08-26	1.510	1.510	1.490	1.500	0.965	22,000
2025-08-25	1.510	1.570	1.500	1.510	0.971	35,500
2025-08-21	1.500	1.540	1.500	1.510	0.971	45,000
2025-08-20	1.550	1.550	1.500	1.500	0.965	18,500
2025-08-19	1.520	1.550	1.510	1.550	0.997	30,500
2025-08-18	1.490	1.640	1.490	1.520	0.978	153,500
2025-08-15	1.500	1.580	1.500	1.510	0.971	19,000
2025-08-14	1.500	1.500	1.500	1.500	0.965	24,000
2025-08-13	1.500	1.500	1.500	1.500	0.965	2,000
2025-08-11	1.510	1.510	1.500	1.500	0.965	17,000
2025-08-08	1.500	1.500	1.500	1.500	0.965	6,000
2025-08-07	1.500	1.500	1.470	1.500	0.965	144,000
2025-08-06	1.490	1.540	1.490	1.540	0.990	1,000
2025-08-05	1.560	1.560	1.560	1.560	1.003	4,500
2025-08-04	1.560	1.560	1.560	1.560	1.003	10,000
2025-08-01	1.560	1.560	1.560	1.560	1.003	18,500
2025-07-31	1.550	1.630	1.530	1.630	1.048	13,000
2025-07-30	1.580	1.660	1.580	1.600	1.029	47,000
2025-07-29	1.560	1.580	1.520	1.580	1.016	13,500
2025-07-28	1.550	1.560	1.520	1.520	0.978	194,500
2025-07-25	1.510	1.560	1.510	1.510	0.971	28,000
2025-07-24	1.480	1.580	1.480	1.560	1.003	157,000
2025-07-23	1.520	1.580	1.520	1.530	0.984	37,500
2025-07-22	1.570	1.580	1.500	1.580	1.016	343,000
2025-07-21	1.470	1.540	1.470	1.540	0.990	216,500
2025-07-18	1.500	1.510	1.470	1.500	0.965	256,500
2025-07-17	1.450	1.590	1.430	1.500	0.965	251,500
2025-07-16	1.450	1.520	1.430	1.450	0.933	207,000
2025-07-15	1.500	1.520	1.440	1.440	0.926	101,000
2025-07-14	1.470	1.500	1.470	1.500	0.965	75,000
2025-07-11	1.440	1.470	1.430	1.470	0.945	2,000
2025-07-10	1.490	1.500	1.450	1.500	0.965	29,000
2025-07-08	1.480	1.550	1.470	1.520	0.978	66,000
2025-07-04	1.560	1.580	1.460	1.540	0.990	14,500
2025-07-03	1.600	1.600	1.550	1.550	0.997	35,500
2025-07-02	1.550	1.650	1.430	1.650	1.061	298,000
2025-06-30	1.520	1.690	1.520	1.520	0.978	893,500
2025-06-27	1.490	1.550	1.460	1.540	0.990	152,000
2025-06-26	1.460	1.590	1.460	1.540	0.990	218,000
2025-06-25	1.500	1.550	1.400	1.440	0.926	304,500
2025-06-24	1.500	1.520	1.470	1.520	0.978	255,000
2025-06-23	1.500	1.500	1.470	1.470	0.945	281,000
2025-06-19	1.430	1.500	1.430	1.470	0.945	225,000
2025-06-18	1.490	1.510	1.450	1.500	0.965	280,000
2025-06-17	1.460	1.500	1.450	1.500	0.965	70,500
2025-06-16	1.510	1.510	1.460	1.460	0.939	54,000
2025-06-13	1.500	1.520	1.500	1.510	0.971	106,500
2025-06-12	1.500	1.500	1.470	1.500	0.965	170,000
2025-06-11	1.450	1.490	1.440	1.490	0.958	46,000
2025-06-10	1.420	1.450	1.350	1.450	0.933	16,000
2025-06-09	1.400	1.420	1.400	1.420	0.913	13,000
2025-06-04	1.460	1.460	1.410	1.440	0.926	12,000
2025-06-03	1.590	1.590	1.480	1.500	0.965	80,500
2025-06-02	1.460	1.590	1.460	1.590	1.023	2,500
2025-05-30	1.470	1.600	1.470	1.600	1.029	57,000
2025-05-29	1.420	1.510	1.420	1.510	0.971	106,000
2025-05-28	1.440	1.450	1.400	1.450	0.933	130,500
2025-05-27	1.430	1.460	1.430	1.450	0.933	73,000

← NewerPage 5 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.