Fulu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.460 | 1.460 | 1.380 | 1.400 | 0.900 | 405,000 |
| 2024-07-22 | 1.440 | 1.460 | 1.440 | 1.460 | 0.939 | 18,500 |
| 2024-07-19 | 1.600 | 1.610 | 1.510 | 1.510 | 0.971 | 95,500 |
| 2024-07-18 | 1.600 | 1.600 | 1.500 | 1.530 | 0.984 | 86,000 |
| 2024-07-17 | 1.600 | 1.650 | 1.560 | 1.600 | 1.029 | 59,500 |
| 2024-07-16 | 1.520 | 1.650 | 1.510 | 1.640 | 1.055 | 41,000 |
| 2024-07-15 | 1.570 | 1.760 | 1.420 | 1.570 | 1.010 | 78,000 |
| 2024-07-12 | 1.580 | 1.660 | 1.580 | 1.660 | 1.068 | 16,000 |
| 2024-07-11 | 1.670 | 1.670 | 1.640 | 1.670 | 1.074 | 46,500 |
| 2024-07-10 | 1.830 | 1.830 | 1.750 | 1.750 | 1.126 | 23,500 |
| 2024-07-09 | 1.920 | 1.920 | 1.840 | 1.840 | 1.183 | 5,000 |
| 2024-07-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.126 | 1,500 |
| 2024-07-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.126 | 1,500 |
| 2024-07-04 | 1.760 | 1.760 | 1.750 | 1.750 | 1.126 | 1,500 |
| 2024-07-03 | 1.810 | 1.820 | 1.770 | 1.810 | 1.164 | 4,500 |
| 2024-07-02 | 1.850 | 1.850 | 1.760 | 1.820 | 1.171 | 20,500 |
| 2024-06-28 | 1.840 | 1.900 | 1.840 | 1.900 | 1.222 | 58,500 |
| 2024-06-27 | 1.760 | 1.910 | 1.750 | 1.830 | 1.177 | 36,500 |
| 2024-06-26 | 1.760 | 1.790 | 1.760 | 1.760 | 1.132 | 6,500 |
| 2024-06-25 | 1.750 | 1.800 | 1.750 | 1.800 | 1.158 | 18,500 |
| 2024-06-24 | 1.840 | 1.860 | 1.800 | 1.810 | 1.164 | 93,500 |
| 2024-06-21 | 1.910 | 1.910 | 1.850 | 1.890 | 1.216 | 10,500 |
| 2024-06-20 | 1.880 | 1.910 | 1.840 | 1.910 | 1.228 | 27,000 |
| 2024-06-19 | 1.880 | 1.890 | 1.850 | 1.860 | 1.196 | 25,500 |
| 2024-06-18 | 1.870 | 1.900 | 1.840 | 1.900 | 1.222 | 92,500 |
| 2024-06-14 | 1.890 | 1.900 | 1.890 | 1.900 | 1.222 | 25,500 |
| 2024-06-13 | 1.860 | 1.960 | 1.850 | 1.890 | 1.216 | 81,000 |
| 2024-06-12 | 1.890 | 1.900 | 1.830 | 1.890 | 1.216 | 31,500 |
| 2024-06-11 | 1.870 | 1.900 | 1.860 | 1.900 | 1.222 | 19,000 |
| 2024-06-07 | 1.890 | 1.900 | 1.830 | 1.900 | 1.222 | 15,500 |
| 2024-06-06 | 1.880 | 1.900 | 1.880 | 1.890 | 1.216 | 8,000 |
| 2024-06-05 | 1.910 | 1.910 | 1.810 | 1.890 | 1.216 | 58,500 |
| 2024-06-03 | 1.890 | 1.900 | 1.850 | 1.870 | 1.203 | 51,500 |
| 2024-05-31 | 2.000 | 2.010 | 1.880 | 1.880 | 1.209 | 38,000 |
| 2024-05-30 | 1.950 | 1.990 | 1.910 | 1.990 | 1.280 | 4,500 |
| 2024-05-29 | 1.950 | 1.960 | 1.950 | 1.960 | 1.261 | 10,500 |
| 2024-05-28 | 1.930 | 1.970 | 1.930 | 1.970 | 1.267 | 16,500 |
| 2024-05-27 | 1.930 | 1.990 | 1.870 | 1.990 | 1.280 | 366,500 |
| 2024-05-24 | 1.880 | 1.930 | 1.830 | 1.870 | 1.203 | 323,500 |
| 2024-05-23 | 1.900 | 1.940 | 1.860 | 1.940 | 1.248 | 390,616 |
| 2024-05-22 | 1.930 | 1.990 | 1.900 | 1.980 | 1.273 | 39,000 |
| 2024-05-21 | 1.930 | 1.940 | 1.930 | 1.930 | 1.241 | 15,000 |
| 2024-05-20 | 1.930 | 1.940 | 1.930 | 1.940 | 1.248 | 14,000 |
| 2024-05-17 | 1.920 | 2.000 | 1.870 | 1.990 | 1.280 | 52,500 |
| 2024-05-16 | 2.020 | 2.020 | 1.890 | 2.010 | 1.293 | 21,500 |
| 2024-05-14 | 1.990 | 2.040 | 1.990 | 2.030 | 1.306 | 1,000 |
| 2024-05-13 | 1.870 | 1.870 | 1.830 | 1.870 | 1.203 | 6,000 |
| 2024-05-10 | 2.000 | 2.000 | 1.830 | 1.870 | 1.203 | 14,000 |
| 2024-05-08 | 2.030 | 2.040 | 1.840 | 1.920 | 1.235 | 51,500 |
| 2024-05-07 | 2.030 | 2.060 | 1.930 | 2.060 | 1.325 | 10,000 |
| 2024-05-06 | 2.000 | 2.040 | 1.980 | 2.030 | 1.306 | 62,500 |
| 2024-05-03 | 2.090 | 2.090 | 2.090 | 2.090 | 1.344 | 3,500 |
| 2024-05-02 | 2.050 | 2.360 | 2.050 | 2.090 | 1.344 | 73,500 |
| 2024-04-30 | 1.870 | 2.530 | 1.850 | 2.380 | 1.531 | 396,500 |
| 2024-04-29 | 1.800 | 1.870 | 1.760 | 1.870 | 1.203 | 261,000 |
| 2024-04-26 | 1.730 | 1.830 | 1.730 | 1.820 | 1.171 | 272,000 |
| 2024-04-25 | 1.840 | 1.840 | 1.770 | 1.840 | 1.183 | 51,500 |
| 2024-04-24 | 1.860 | 1.880 | 1.700 | 1.840 | 1.183 | 386,000 |
| 2024-04-23 | 1.710 | 1.990 | 1.650 | 1.860 | 1.196 | 175,077 |
| 2024-04-19 | 1.810 | 1.990 | 1.620 | 1.850 | 1.190 | 52,000 |
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.