Fu Shek Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.325	0.325	0.310	0.310	0.310	110,000
2026-07-23	0.315	0.315	0.300	0.300	0.300	50,000
2026-07-22	0.300	0.300	0.300	0.300	0.300	70,000
2026-07-21	0.300	0.300	0.300	0.300	0.300	10,000
2026-07-20	0.305	0.305	0.300	0.300	0.300	310,000
2026-07-17	0.315	0.315	0.310	0.310	0.310	100,000
2026-07-16	0.315	0.315	0.310	0.315	0.315	130,000
2026-07-15	0.315	0.320	0.315	0.320	0.320	150,000
2026-07-14	0.320	0.330	0.320	0.325	0.325	240,000
2026-07-13	0.330	0.330	0.330	0.330	0.330	40,000
2026-07-10	0.315	0.330	0.315	0.330	0.330	40,000
2026-07-09	0.315	0.330	0.315	0.330	0.330	40,000
2026-07-08	0.310	0.340	0.300	0.340	0.340	430,000
2026-07-07	0.310	0.340	0.300	0.340	0.340	430,000
2026-07-06	0.325	0.330	0.320	0.330	0.330	50,000
2026-07-03	0.330	0.335	0.295	0.335	0.335	2,550,000
2026-07-02	0.335	0.345	0.335	0.340	0.340	440,000
2026-06-30	0.335	0.345	0.335	0.345	0.345	440,000
2026-06-29	0.335	0.365	0.335	0.355	0.355	150,000
2026-06-26	0.355	0.355	0.340	0.350	0.350	210,000
2026-06-25	0.355	0.355	0.305	0.345	0.345	1,180,000
2026-06-24	0.340	0.365	0.280	0.360	0.360	3,610,000
2026-06-23	0.340	0.340	0.340	0.340	0.340	50,000
2026-06-22	0.320	0.365	0.315	0.345	0.345	310,000
2026-06-18	0.315	0.325	0.315	0.325	0.325	20,000
2026-06-17	0.325	0.335	0.310	0.325	0.325	10,000
2026-06-16	0.315	0.325	0.310	0.325	0.325	110,000
2026-06-15	0.315	0.325	0.310	0.320	0.320	140,000
2026-06-12	0.320	0.320	0.315	0.315	0.315	70,000
2026-06-11	0.310	0.325	0.305	0.325	0.325	450,000
2026-06-10	0.310	0.325	0.305	0.325	0.325	450,000
2026-06-09	0.325	0.340	0.310	0.330	0.330	70,000
2026-06-08	0.330	0.330	0.320	0.330	0.330	10,000
2026-06-05	0.320	0.340	0.305	0.335	0.335	850,000
2026-06-04	0.330	0.330	0.315	0.325	0.325	1,010,000
2026-06-03	0.340	0.345	0.330	0.330	0.330	1,840,000
2026-06-02	0.390	0.390	0.340	0.355	0.355	280,000
2026-06-01	0.385	0.395	0.330	0.360	0.360	1,440,000
2026-05-29	0.345	0.345	0.335	0.345	0.345	910,000
2026-05-28	0.340	0.360	0.340	0.350	0.350	300,000
2026-05-27	0.350	0.355	0.330	0.345	0.345	1,950,000
2026-05-26	0.360	0.370	0.355	0.360	0.360	700,000
2026-05-22	0.360	0.375	0.350	0.375	0.375	250,000
2026-05-21	0.360	0.360	0.360	0.360	0.360	110,000
2026-05-20	0.390	0.390	0.360	0.360	0.360	300,000
2026-05-19	0.360	0.365	0.360	0.360	0.360	170,000
2026-05-18	0.385	0.385	0.365	0.385	0.385	510,000
2026-05-15	0.385	0.390	0.380	0.380	0.380	160,000
2026-05-14	0.365	0.385	0.365	0.385	0.385	110,000
2026-05-13	0.385	0.390	0.380	0.385	0.385	340,000
2026-05-12	0.385	0.385	0.385	0.385	0.385	20,000
2026-05-11	0.360	0.375	0.360	0.370	0.370	470,000
2026-05-08	0.385	0.395	0.380	0.385	0.385	410,000
2026-05-07	0.360	0.405	0.360	0.380	0.380	1,990,000
2026-05-06	0.350	0.360	0.340	0.360	0.360	680,000
2026-05-05	0.335	0.375	0.335	0.365	0.365	870,000
2026-05-04	0.335	0.345	0.335	0.345	0.345	180,000
2026-04-30	0.340	0.350	0.335	0.350	0.350	360,000
2026-04-29	0.350	0.350	0.340	0.350	0.350	660,000
2026-04-28	0.350	0.360	0.345	0.355	0.355	350,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.