Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.900	1.900	1.900	1.900	1.222	500
2024-10-24	1.900	1.900	1.900	1.900	1.222	1,500
2024-10-23	1.990	1.990	1.900	1.900	1.222	1,000
2024-10-22	1.900	1.900	1.900	1.900	1.222	1,500
2024-10-21	1.950	1.950	1.900	1.900	1.222	10,500
2024-10-18	1.970	1.980	1.950	1.950	1.254	27,500
2024-10-16	1.950	1.970	1.850	1.970	1.267	33,500
2024-10-15	1.950	1.970	1.950	1.970	1.267	33,000
2024-10-14	1.990	1.990	1.950	1.950	1.254	7,000
2024-10-09	2.000	2.140	1.980	2.000	1.286	41,500
2024-10-08	2.350	2.350	2.000	2.000	1.286	197,000
2024-10-07	2.180	2.600	2.180	2.340	1.505	37,000
2024-10-04	2.030	2.150	1.960	2.150	1.383	94,000
2024-10-03	2.200	2.200	2.150	2.150	1.383	52,500
2024-10-02	2.090	2.210	2.090	2.200	1.415	175,500
2024-09-30	2.200	2.260	2.090	2.200	1.415	112,500
2024-09-27	2.040	2.150	2.040	2.140	1.376	26,000
2024-09-26	2.050	2.050	1.980	2.040	1.312	79,000
2024-09-25	1.980	2.080	1.980	2.020	1.299	6,000
2024-09-24	2.320	2.320	1.960	2.030	1.306	147,000
2024-09-23	1.990	2.020	1.990	2.020	1.299	6,000
2024-09-20	2.000	2.040	1.990	2.040	1.312	127,000
2024-09-19	2.000	2.120	1.980	2.040	1.312	179,000
2024-09-17	2.070	2.140	2.060	2.130	1.370	11,000
2024-09-16	2.060	2.090	2.000	2.090	1.344	17,500
2024-09-13	2.010	2.090	1.960	2.090	1.344	33,000
2024-09-12	2.050	2.120	1.970	2.010	1.293	53,000
2024-09-11	2.010	2.190	1.990	2.170	1.396	57,000
2024-09-10	2.000	2.200	1.930	2.200	1.415	111,500
2024-09-09	2.100	2.150	2.050	2.100	1.351	3,500
2024-09-05	2.100	2.150	2.010	2.130	1.370	7,000
2024-09-04	1.860	2.130	1.860	2.120	1.364	36,000
2024-09-02	2.010	2.130	1.980	2.130	1.370	32,000
2024-08-30	2.010	2.200	2.010	2.200	1.415	115,098
2024-08-29	1.870	2.010	1.770	2.010	1.293	145,000
2024-08-28	1.930	1.930	1.780	1.870	1.203	10,000
2024-08-27	1.780	1.790	1.700	1.790	1.151	1,775,500
2024-08-26	1.910	1.910	1.820	1.820	1.171	995,500
2024-08-23	2.060	2.270	2.030	2.240	1.441	16,500
2024-08-21	2.000	2.070	1.860	2.060	1.325	155,000
2024-08-20	2.000	2.070	1.700	2.070	1.331	87,000
2024-08-19	1.800	2.110	1.790	2.100	1.351	944,000
2024-08-16	1.790	1.790	1.660	1.660	1.068	1,000
2024-08-15	1.790	1.800	1.690	1.780	1.145	31,500
2024-08-14	1.690	1.700	1.610	1.690	1.087	76,500
2024-08-13	1.650	1.730	1.550	1.610	1.036	30,000
2024-08-12	1.550	1.550	1.550	1.550	0.997	4,000
2024-08-09	1.500	1.550	1.500	1.550	0.997	1,000
2024-08-08	1.550	1.620	1.550	1.620	1.042	16,000
2024-08-07	1.800	1.800	1.480	1.550	0.997	1,500
2024-08-06	1.410	1.610	1.410	1.600	1.029	11,500
2024-08-05	1.410	1.410	1.410	1.410	0.907	6,000
2024-08-02	1.410	1.410	1.400	1.400	0.900	2,500
2024-08-01	1.480	1.490	1.480	1.490	0.958	2,000
2024-07-31	1.280	1.980	1.280	1.970	1.267	53,500
2024-07-30	1.330	1.380	1.310	1.310	0.843	46,000
2024-07-29	1.390	1.390	1.300	1.370	0.881	153,500
2024-07-26	1.290	1.500	1.290	1.390	0.894	31,000
2024-07-25	1.350	1.360	1.300	1.300	0.836	89,000
2024-07-24	1.350	1.490	1.350	1.370	0.881	13,224

← NewerPage 8 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.