Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.840 | 1.930 | 1.840 | 1.870 | 1.203 | 2,500 |
| 2025-02-10 | 1.810 | 1.830 | 1.800 | 1.820 | 1.171 | 8,500 |
| 2025-02-07 | 1.850 | 1.850 | 1.830 | 1.830 | 1.177 | 43,000 |
| 2025-02-06 | 1.800 | 1.850 | 1.800 | 1.850 | 1.190 | 5,000 |
| 2025-02-05 | 1.800 | 1.850 | 1.800 | 1.850 | 1.190 | 28,000 |
| 2025-01-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.190 | 2,500 |
| 2025-01-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.183 | 1,500 |
| 2025-01-23 | 1.910 | 1.930 | 1.900 | 1.900 | 1.222 | 389,000 |
| 2025-01-22 | 1.980 | 2.000 | 1.950 | 1.950 | 1.254 | 50,000 |
| 2025-01-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.203 | 500 |
| 2025-01-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.216 | 2,500 |
| 2025-01-17 | 1.950 | 2.000 | 1.860 | 2.000 | 1.286 | 52,500 |
| 2025-01-16 | 1.840 | 1.840 | 1.820 | 1.830 | 1.177 | 381,500 |
| 2025-01-15 | 1.840 | 1.850 | 1.840 | 1.850 | 1.190 | 1,561,500 |
| 2025-01-14 | 1.830 | 1.840 | 1.830 | 1.840 | 1.183 | 925,000 |
| 2025-01-13 | 1.800 | 1.860 | 1.660 | 1.860 | 1.196 | 14,000 |
| 2025-01-10 | 1.800 | 1.850 | 1.800 | 1.850 | 1.190 | 20,000 |
| 2025-01-09 | 1.780 | 1.850 | 1.780 | 1.850 | 1.190 | 50,000 |
| 2025-01-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.145 | 27,000 |
| 2025-01-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.145 | 10,500 |
| 2025-01-06 | 1.800 | 1.800 | 1.780 | 1.780 | 1.145 | 1,500 |
| 2025-01-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.158 | 66,000 |
| 2025-01-02 | 1.800 | 1.810 | 1.800 | 1.800 | 1.158 | 47,500 |
| 2024-12-31 | 1.810 | 1.920 | 1.800 | 1.910 | 1.228 | 26,000 |
| 2024-12-30 | 1.810 | 1.810 | 1.800 | 1.800 | 1.158 | 110,000 |
| 2024-12-27 | 1.800 | 1.830 | 1.640 | 1.830 | 1.177 | 94,500 |
| 2024-12-24 | 1.800 | 1.830 | 1.750 | 1.830 | 1.177 | 161,500 |
| 2024-12-23 | 1.810 | 1.900 | 1.800 | 1.890 | 1.216 | 190,000 |
| 2024-12-20 | 1.820 | 1.890 | 1.800 | 1.830 | 1.177 | 156,000 |
| 2024-12-19 | 1.900 | 1.950 | 1.860 | 1.890 | 1.216 | 41,500 |
| 2024-12-17 | 1.840 | 1.970 | 1.700 | 1.920 | 1.235 | 44,500 |
| 2024-12-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.254 | 1,500 |
| 2024-12-10 | 1.890 | 1.970 | 1.840 | 1.950 | 1.254 | 106,000 |
| 2024-12-09 | 1.800 | 1.890 | 1.800 | 1.890 | 1.216 | 8,500 |
| 2024-12-06 | 1.850 | 1.950 | 1.850 | 1.930 | 1.241 | 75,500 |
| 2024-12-05 | 1.840 | 1.900 | 1.840 | 1.900 | 1.222 | 7,500 |
| 2024-12-04 | 1.900 | 1.940 | 1.840 | 1.940 | 1.248 | 24,000 |
| 2024-12-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.222 | 500 |
| 2024-11-29 | 1.950 | 1.950 | 1.700 | 1.950 | 1.254 | 2,632,000 |
| 2024-11-28 | 1.940 | 1.940 | 1.900 | 1.920 | 1.235 | 11,000 |
| 2024-11-27 | 1.940 | 1.940 | 1.800 | 1.940 | 1.248 | 10,500 |
| 2024-11-26 | 1.940 | 1.940 | 1.930 | 1.940 | 1.248 | 4,000 |
| 2024-11-25 | 1.900 | 1.940 | 1.880 | 1.940 | 1.248 | 3,000 |
| 2024-11-22 | 1.900 | 1.900 | 1.880 | 1.900 | 1.222 | 2,500 |
| 2024-11-21 | 1.890 | 1.900 | 1.880 | 1.900 | 1.222 | 2,500 |
| 2024-11-20 | 1.900 | 1.900 | 1.870 | 1.880 | 1.209 | 6,000 |
| 2024-11-19 | 1.900 | 1.950 | 1.880 | 1.900 | 1.222 | 3,000 |
| 2024-11-18 | 1.900 | 1.950 | 1.880 | 1.900 | 1.222 | 3,500 |
| 2024-11-15 | 1.880 | 1.900 | 1.880 | 1.900 | 1.222 | 2,500 |
| 2024-11-14 | 1.610 | 1.880 | 1.510 | 1.880 | 1.209 | 22,500 |
| 2024-11-13 | 1.740 | 1.740 | 1.710 | 1.710 | 1.100 | 18,000 |
| 2024-11-12 | 1.800 | 1.800 | 1.750 | 1.750 | 1.126 | 20,000 |
| 2024-11-11 | 1.870 | 1.870 | 1.800 | 1.800 | 1.158 | 31,782 |
| 2024-11-07 | 1.920 | 1.920 | 1.860 | 1.860 | 1.196 | 10,500 |
| 2024-11-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.228 | 1,500 |
| 2024-11-05 | 1.950 | 1.950 | 1.900 | 1.900 | 1.222 | 6,500 |
| 2024-11-01 | 2.000 | 2.000 | 1.970 | 1.970 | 1.267 | 2,000 |
| 2024-10-31 | 1.990 | 2.100 | 1.950 | 2.100 | 1.351 | 59,500 |
| 2024-10-30 | 2.000 | 2.000 | 1.980 | 1.980 | 1.273 | 15,000 |
| 2024-10-29 | 1.970 | 1.980 | 1.970 | 1.980 | 1.273 | 11,500 |
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.