Fulu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.900	0.905	0.890	0.900	0.900	38,190
2026-10-16	0.910	0.910	0.900	0.900	0.900	84,500
2026-10-15	0.905	0.905	0.900	0.900	0.900	11,500
2026-10-14	0.905	0.905	0.905	0.905	0.905	1,000
2026-10-13	0.905	0.905	0.905	0.905	0.905	0
2026-10-12	0.920	0.920	0.900	0.905	0.905	10,500
2026-10-09	0.930	0.930	0.930	0.930	0.930	4,000
2026-10-08	0.920	0.930	0.920	0.930	0.930	17,000
2026-10-07	0.925	0.925	0.915	0.925	0.925	13,500
2026-10-06	0.930	0.930	0.925	0.925	0.925	12,000
2026-10-05	0.940	0.940	0.920	0.920	0.920	2,500
2026-10-02	0.915	0.915	0.915	0.915	0.915	6,000
2026-09-30	0.935	0.935	0.935	0.935	0.935	16,500
2026-09-29	0.920	0.950	0.920	0.945	0.945	8,500
2026-09-28	0.950	0.950	0.950	0.950	0.950	8,500
2026-09-25	0.995	1.000	0.975	1.000	1.000	5,000
2026-09-24	0.995	0.995	0.995	0.995	0.995	0
2026-09-23	1.030	1.030	0.995	0.995	0.995	8,000
2026-09-22	1.030	1.030	1.030	1.030	1.030	0
2026-09-21	1.010	1.045	1.010	1.030	1.030	151,500
2026-09-18	0.965	1.010	0.940	1.010	1.010	57,500
2026-09-17	0.985	1.020	0.955	0.965	0.965	167,500
2026-09-16	0.930	0.930	0.930	0.930	0.930	0
2026-09-15	0.940	1.000	0.930	0.930	0.930	23,000
2026-09-14	0.940	0.940	0.940	0.940	0.940	12,500
2026-09-11	0.940	0.980	0.940	0.940	0.940	19,500
2026-09-10	0.980	1.000	0.940	0.940	0.940	28,500
2026-09-09	0.940	0.945	0.940	0.945	0.945	18,000
2026-09-08	0.940	0.940	0.940	0.940	0.940	9,500
2026-09-07	0.980	0.980	0.955	0.960	0.960	37,000
2026-09-04	0.975	1.040	0.975	0.975	0.975	150,500
2026-09-03	0.950	0.985	0.945	0.975	0.975	44,000
2026-09-02	0.960	1.000	0.960	1.000	1.000	83,000
2026-09-01	0.985	0.985	0.960	0.960	0.960	36,000
2026-08-31	1.000	1.050	0.950	1.000	1.000	188,500
2026-08-28	0.950	1.000	0.950	1.000	1.000	691,500
2026-08-27	0.930	0.995	0.930	0.950	0.950	142,500
2026-08-26	1.010	1.010	0.950	0.950	0.950	101,500
2026-08-25	0.905	1.000	0.905	0.975	0.975	1,857,000
2026-08-24	0.970	0.975	0.900	0.955	0.955	351,000
2026-08-21	0.955	1.000	0.955	1.000	1.000	6,000
2026-08-20	0.955	0.960	0.955	0.955	0.955	49,000
2026-08-19	1.000	1.050	0.930	1.000	1.000	381,500
2026-08-18	0.915	1.080	0.915	1.000	1.000	402,500
2026-08-17	0.950	0.955	0.910	0.930	0.930	167,500
2026-08-14	0.930	0.980	0.910	0.950	0.950	266,500
2026-08-13	0.970	1.000	0.940	0.995	0.995	94,500
2026-08-12	1.010	1.055	0.995	1.000	1.000	152,000
2026-08-11	1.000	1.015	0.995	0.995	0.995	31,000
2026-08-10	1.015	1.015	1.015	1.015	1.015	0
2026-08-07	1.060	1.075	1.000	1.015	1.015	125,000
2026-08-06	1.050	1.090	1.040	1.075	1.075	100,000
2026-08-05	1.040	1.070	1.000	1.050	1.050	139,000
2026-08-04	1.010	1.040	1.010	1.040	1.040	52,000
2026-08-03	1.200	1.200	1.030	1.095	1.095	200,500
2026-07-31	1.400	1.460	1.390	1.460	1.118	417,000
2026-07-30	1.380	1.420	1.380	1.400	1.072	346,000
2026-07-29	1.380	1.410	1.370	1.380	1.057	167,500
2026-07-28	1.380	1.400	1.350	1.400	1.072	293,000
2026-07-27	1.400	1.460	1.360	1.380	1.057	205,000

Page 1 of 2 · 114 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.