Fujing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.530	0.530	0.505	0.510	0.510	308,000
2026-10-20	0.550	0.555	0.530	0.530	0.530	246,000
2026-10-16	0.560	0.565	0.550	0.550	0.550	270,000
2026-10-15	0.610	0.610	0.570	0.575	0.575	84,000
2026-10-14	0.585	0.585	0.580	0.580	0.580	20,000
2026-10-13	0.630	0.630	0.575	0.580	0.580	58,000
2026-10-12	0.550	0.685	0.550	0.630	0.630	54,000
2026-10-09	0.560	0.560	0.530	0.550	0.550	540,000
2026-10-08	0.615	0.690	0.580	0.585	0.585	506,000
2026-10-07	0.630	0.630	0.610	0.615	0.615	64,000
2026-10-06	0.680	0.700	0.605	0.630	0.630	418,000
2026-10-05	0.530	0.685	0.530	0.665	0.665	1,800,000
2026-10-02	0.510	0.545	0.510	0.525	0.525	326,000
2026-09-30	0.500	0.510	0.500	0.500	0.500	266,000
2026-09-29	0.500	0.500	0.495	0.495	0.495	36,000
2026-09-28	0.495	0.550	0.495	0.500	0.500	600,000
2026-09-25	0.465	0.495	0.465	0.495	0.495	356,000
2026-09-24	0.470	0.485	0.450	0.470	0.470	1,320,000
2026-09-23	0.495	0.500	0.445	0.460	0.460	5,344,000
2026-09-22	0.500	0.500	0.485	0.490	0.490	130,000
2026-09-21	0.510	0.525	0.485	0.500	0.500	264,000
2026-09-18	0.500	0.525	0.495	0.510	0.510	392,000
2026-09-17	0.510	0.535	0.455	0.500	0.500	5,108,000
2026-09-16	0.525	0.540	0.510	0.525	0.525	514,000
2026-09-15	0.515	0.545	0.510	0.515	0.515	504,000
2026-09-14	0.525	0.550	0.475	0.520	0.520	1,558,000
2026-09-11	0.525	0.545	0.525	0.540	0.540	90,000
2026-09-10	0.530	0.530	0.500	0.515	0.515	288,000
2026-09-09	0.475	0.550	0.475	0.505	0.505	1,510,000
2026-09-08	0.550	0.555	0.430	0.470	0.470	5,900,000
2026-09-07	0.550	0.550	0.530	0.540	0.540	668,000
2026-09-04	0.545	0.560	0.530	0.550	0.550	842,000
2026-09-03	0.565	0.585	0.545	0.560	0.560	262,000
2026-09-02	0.545	0.560	0.510	0.530	0.530	442,000
2026-09-01	0.580	0.580	0.545	0.545	0.545	300,000
2026-08-31	0.580	0.590	0.565	0.580	0.580	160,000
2026-08-28	0.580	0.580	0.580	0.580	0.580	4,000
2026-08-27	0.560	0.580	0.550	0.580	0.580	472,000
2026-08-26	0.595	0.595	0.565	0.580	0.580	154,000
2026-08-25	0.610	0.610	0.520	0.595	0.595	2,928,000
2026-08-24	0.620	0.620	0.620	0.620	0.620	86,000
2026-08-21	0.615	0.625	0.610	0.610	0.610	156,000
2026-08-20	0.615	0.640	0.610	0.640	0.640	182,000
2026-08-19	0.620	0.655	0.620	0.620	0.620	82,000
2026-08-18	0.620	0.640	0.620	0.640	0.640	88,000
2026-08-17	0.640	0.640	0.615	0.615	0.615	236,000
2026-08-14	0.640	0.660	0.640	0.640	0.640	64,000
2026-08-13	0.640	0.650	0.635	0.645	0.645	92,000
2026-08-12	0.640	0.640	0.640	0.640	0.640	0
2026-08-11	0.635	0.670	0.635	0.640	0.640	96,000
2026-08-10	0.635	0.640	0.635	0.640	0.640	152,000
2026-08-07	0.635	0.635	0.630	0.635	0.635	120,000
2026-08-06	0.635	0.660	0.635	0.635	0.635	76,000
2026-08-05	0.665	0.665	0.645	0.645	0.645	86,000
2026-08-04	0.645	0.680	0.645	0.665	0.665	28,000
2026-08-03	0.630	0.650	0.630	0.640	0.640	118,000
2026-07-31	0.620	0.630	0.610	0.630	0.630	20,000
2026-07-30	0.610	0.630	0.610	0.620	0.620	102,000
2026-07-29	0.620	0.640	0.610	0.630	0.630	62,000
2026-07-28	0.640	0.640	0.610	0.620	0.620	154,000

Page 1 of 11 · 629 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.