Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.470	1.490	1.420	1.490	0.958	20,000
2025-05-23	1.510	1.510	1.500	1.500	0.965	8,500
2025-05-21	1.500	1.540	1.500	1.530	0.984	27,000
2025-05-15	1.450	1.550	1.450	1.550	0.997	2,000
2025-05-14	1.560	1.560	1.530	1.530	0.984	7,000
2025-05-12	1.570	1.570	1.550	1.550	0.997	66,000
2025-05-09	1.580	1.580	1.550	1.580	1.016	48,000
2025-05-08	1.550	1.580	1.550	1.580	1.016	111,000
2025-05-07	1.580	1.590	1.570	1.570	1.010	88,000
2025-05-02	1.550	1.580	1.550	1.580	1.016	45,000
2025-04-30	1.600	1.650	1.580	1.650	1.061	238,500
2025-04-29	1.550	1.600	1.540	1.600	1.029	111,500
2025-04-28	1.550	1.570	1.520	1.570	1.010	294,000
2025-04-25	1.550	1.590	1.540	1.590	1.023	11,000
2025-04-24	1.480	1.600	1.480	1.590	1.023	30,500
2025-04-23	1.530	1.590	1.530	1.540	0.990	25,500
2025-04-22	1.580	1.600	1.560	1.590	1.023	55,500
2025-04-17	1.570	1.600	1.560	1.600	1.029	44,000
2025-04-16	1.600	1.640	1.560	1.630	1.048	16,000
2025-04-15	1.570	1.600	1.550	1.600	1.029	80,000
2025-04-14	1.630	1.630	1.560	1.630	1.048	22,000
2025-04-10	1.560	1.650	1.530	1.630	1.048	85,000
2025-04-09	1.590	1.650	1.340	1.650	1.061	127,500
2025-04-08	1.560	1.650	1.550	1.650	1.061	20,000
2025-04-07	1.550	1.690	1.510	1.690	1.087	208,500
2025-04-03	1.650	1.650	1.650	1.650	1.061	9,500
2025-04-02	1.690	1.690	1.670	1.670	1.074	132,000
2025-04-01	1.660	1.700	1.660	1.700	1.093	147,500
2025-03-31	1.660	1.710	1.640	1.700	1.093	105,000
2025-03-28	1.650	1.660	1.640	1.650	1.061	23,500
2025-03-27	1.640	1.650	1.640	1.650	1.061	12,500
2025-03-26	1.650	1.650	1.630	1.630	1.048	1,500
2025-03-25	1.640	1.680	1.610	1.680	1.081	58,000
2025-03-24	1.680	1.680	1.680	1.680	1.081	2,000
2025-03-21	1.680	1.710	1.610	1.700	1.093	35,000
2025-03-20	1.710	1.750	1.680	1.710	1.100	126,500
2025-03-19	1.700	1.720	1.690	1.710	1.100	47,000
2025-03-18	1.890	1.890	1.680	1.680	1.081	13,000
2025-03-17	1.800	1.800	1.700	1.770	1.138	118,500
2025-03-14	1.740	1.840	1.710	1.840	1.183	12,000
2025-03-13	1.780	1.840	1.680	1.780	1.145	108,000
2025-03-12	1.800	1.840	1.790	1.830	1.177	315,500
2025-03-11	1.650	1.760	1.650	1.760	1.132	51,000
2025-03-07	1.810	1.810	1.680	1.700	1.093	24,000
2025-03-06	1.730	1.800	1.720	1.800	1.158	29,500
2025-03-05	1.810	1.810	1.730	1.730	1.113	26,500
2025-03-03	1.790	1.850	1.780	1.810	1.164	59,000
2025-02-28	1.690	1.900	1.660	1.900	1.222	76,000
2025-02-27	1.700	1.700	1.700	1.700	1.093	23,500
2025-02-26	1.640	1.700	1.640	1.700	1.093	114,500
2025-02-25	1.640	1.700	1.610	1.700	1.093	70,500
2025-02-24	1.630	1.850	1.630	1.690	1.087	1,267,500
2025-02-21	1.730	1.730	1.610	1.700	1.093	44,500
2025-02-20	1.740	1.800	1.700	1.790	1.151	69,500
2025-02-19	1.810	1.810	1.800	1.810	1.164	221,000
2025-02-18	1.840	1.890	1.840	1.850	1.190	11,000
2025-02-17	1.840	1.890	1.830	1.890	1.216	45,500
2025-02-14	1.800	1.950	1.800	1.900	1.222	120,500
2025-02-13	1.840	1.860	1.840	1.860	1.196	35,500
2025-02-12	1.860	1.860	1.850	1.860	1.196	103,000

← NewerPage 6 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.