Fujing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.630	0.750	0.550	0.700	0.700	1,646,000
2025-10-28	0.530	0.700	0.520	0.650	0.650	186,000
2025-10-27	0.530	0.560	0.510	0.540	0.540	124,000
2025-10-24	0.530	0.530	0.530	0.530	0.530	0
2025-10-23	0.530	0.530	0.520	0.520	0.520	30,000
2025-10-22	0.540	0.540	0.530	0.530	0.530	40,000
2025-10-21	0.510	0.520	0.510	0.520	0.520	2,000
2025-10-20	0.500	0.500	0.500	0.500	0.500	0
2025-10-17	0.500	0.500	0.480	0.490	0.490	72,000
2025-10-16	0.520	0.520	0.500	0.500	0.500	398,000
2025-10-15	0.580	0.580	0.520	0.520	0.520	570,000
2025-10-14	0.590	0.590	0.590	0.590	0.590	2,000
2025-10-13	0.590	0.590	0.590	0.590	0.590	82,000
2025-10-10	0.580	0.650	0.580	0.590	0.590	82,000
2025-10-09	0.590	0.590	0.580	0.580	0.580	140,000
2025-10-08	0.590	0.610	0.570	0.600	0.600	252,000
2025-10-06	0.610	0.610	0.590	0.590	0.590	100,000
2025-10-03	0.590	0.600	0.590	0.600	0.600	154,000
2025-10-02	0.580	0.600	0.580	0.590	0.590	64,000
2025-09-30	0.600	0.610	0.590	0.590	0.590	208,000
2025-09-29	0.610	0.610	0.570	0.600	0.600	582,000
2025-09-26	0.660	0.660	0.600	0.610	0.610	296,000
2025-09-25	0.670	0.670	0.660	0.660	0.660	158,000
2025-09-24	0.680	0.680	0.670	0.680	0.680	72,000
2025-09-23	0.680	0.680	0.680	0.680	0.680	14,000
2025-09-22	0.730	0.740	0.680	0.690	0.690	120,000
2025-09-19	0.700	0.700	0.690	0.700	0.700	310,000
2025-09-18	0.730	0.730	0.710	0.710	0.710	68,000
2025-09-17	0.730	0.730	0.710	0.710	0.710	158,000
2025-09-16	0.750	0.750	0.740	0.750	0.750	54,000
2025-09-15	0.760	0.760	0.750	0.750	0.750	196,000
2025-09-12	0.770	0.770	0.770	0.770	0.770	156,000
2025-09-11	0.800	0.800	0.790	0.790	0.790	54,000
2025-09-10	0.780	0.780	0.760	0.760	0.760	38,000
2025-09-09	0.730	0.730	0.720	0.720	0.720	22,000
2025-09-08	0.740	0.740	0.720	0.720	0.720	50,000
2025-09-05	0.740	0.740	0.740	0.740	0.740	2,000
2025-09-04	0.740	0.740	0.730	0.740	0.740	96,000
2025-09-03	0.750	0.750	0.740	0.750	0.750	42,000
2025-09-02	0.760	0.770	0.750	0.750	0.750	140,000
2025-09-01	0.770	0.780	0.750	0.760	0.760	48,000
2025-08-29	0.780	0.790	0.760	0.790	0.790	200,000
2025-08-28	0.780	0.800	0.780	0.800	0.800	210,000
2025-08-27	0.820	0.820	0.780	0.780	0.780	28,000
2025-08-26	0.880	0.880	0.800	0.800	0.800	134,000
2025-08-25	0.820	0.830	0.800	0.800	0.800	70,000
2025-08-22	0.810	0.830	0.810	0.830	0.830	74,000
2025-08-21	0.830	0.830	0.820	0.830	0.830	90,000
2025-08-20	0.850	0.850	0.830	0.830	0.830	84,000
2025-08-19	0.830	0.880	0.820	0.850	0.850	142,000
2025-08-18	0.830	0.830	0.830	0.830	0.830	34,000
2025-08-15	0.860	0.860	0.820	0.820	0.820	42,000
2025-08-14	0.900	0.900	0.800	0.820	0.820	228,000
2025-08-13	0.890	0.890	0.810	0.820	0.820	1,522,000
2025-08-12	0.860	0.880	0.800	0.810	0.810	64,000
2025-08-11	0.870	0.870	0.870	0.870	0.870	16,000
2025-08-08	0.880	0.880	0.880	0.880	0.880	0
2025-08-07	0.880	0.880	0.880	0.880	0.880	2,000
2025-08-06	0.870	0.870	0.870	0.870	0.870	2,000
2025-08-05	0.860	0.860	0.860	0.860	0.860	4,000

← NewerPage 5 of 11 · 630 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.