Advertisement
U.S. markets open in 4 hours 22 minutes

Fufeng Group Limited (0546.HK)

HKSE - HKSE Delayed Price. Currency in HKD
5.070+0.190 (+3.89%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.0905.2504.8905.0705.07018,138,009
Mar 27, 20244.8704.9704.8104.8804.8804,380,600
Mar 26, 20244.9605.0304.8404.8504.8504,383,000
Mar 25, 20244.9805.0404.9404.9604.9602,039,100
Mar 22, 20245.0005.0404.9204.9704.9703,941,000
Mar 21, 20244.8905.1004.8905.0905.0907,214,000
Mar 20, 20244.9304.9504.8304.8704.8702,086,172
Mar 19, 20244.8605.0504.8604.9204.9203,477,000
Mar 18, 20244.8404.8804.7804.8504.8503,455,200
Mar 15, 20244.9704.9704.7804.8004.8004,388,000
Mar 14, 20244.9005.0504.8704.9704.9704,751,876
Mar 13, 20244.8604.9304.8104.9004.9002,779,000
Mar 12, 20244.9004.9104.7604.8604.8605,711,971
Mar 11, 20244.9104.9904.8604.9104.9104,436,000
Mar 08, 20244.9905.0604.9004.9404.9404,054,000
Mar 07, 20245.1805.1804.9605.0105.0104,151,000
Mar 06, 20244.9505.1804.9505.1505.1505,044,000
Mar 05, 20245.1005.1804.8904.8904.8906,794,000
Mar 04, 20244.8005.1004.7705.0905.0908,752,160
Mar 01, 20244.8504.8904.7404.7804.7805,572,000
Feb 29, 20244.6204.8404.6004.8104.8109,754,400
Feb 28, 20244.5804.6504.5304.5804.5802,383,000
Feb 27, 20244.4904.5904.4704.5304.5302,440,000
Feb 26, 20244.6204.6604.4804.4904.4902,510,500
Feb 23, 20244.6804.7204.6204.6404.6402,618,000
Feb 22, 20244.6004.6804.5904.6804.6801,902,000
Feb 21, 20244.5304.6304.5004.5904.5903,729,203
Feb 20, 20244.4604.5304.4204.5304.5302,646,300
Feb 19, 20244.3704.4704.3504.4704.4702,642,000
Feb 16, 20244.3904.3904.2604.3704.370587,304
Feb 15, 20244.3204.3204.2504.2604.260787,000
Feb 14, 20244.4304.4304.2304.3204.3201,220,000
Feb 09, 20244.3504.3504.3504.3504.350-
Feb 08, 20244.3604.4304.3504.4004.4002,640,000
Feb 07, 20244.3504.4004.3304.3704.3702,203,225
Feb 06, 20244.2704.3404.2504.3104.3101,616,500
Feb 05, 20244.2504.2904.1704.2304.2302,427,500
Feb 02, 20244.3004.3504.2204.2604.2602,093,500
Feb 01, 20244.2404.3204.2104.3004.3001,460,000
Jan 31, 20244.2404.2804.1804.2404.2403,075,853
Jan 30, 20244.3504.3704.2504.2704.2702,145,000
Jan 29, 20244.3104.4604.3004.3704.3703,095,000
Jan 26, 20244.3904.4004.3104.3204.3202,317,000
Jan 25, 20244.2804.4004.2004.3904.3904,072,000
Jan 24, 20244.2904.3004.1304.2604.2606,201,000
Jan 23, 20244.0904.2204.0704.2104.2103,676,500
Jan 22, 20244.2004.2204.0604.1004.1006,189,000
Jan 19, 20244.3604.3604.1704.1804.1803,678,700
Jan 18, 20244.2004.3504.1504.3404.3403,507,000
Jan 17, 20244.3104.3004.1704.2004.2004,133,000
Jan 16, 20244.3204.3604.1004.3104.3102,446,000
Jan 15, 20244.4004.4004.4004.4004.400-
Jan 12, 20244.4304.4404.3804.4204.4201,034,100
Jan 11, 20244.4504.4504.3804.3904.390997,000
Jan 10, 20244.3204.4404.3204.4004.4001,695,000
Jan 09, 20244.4304.4504.3604.4004.4002,174,300
Jan 08, 20244.4304.4504.3104.3404.3401,986,000
Jan 05, 20244.5504.5804.4204.4304.4302,363,000
Jan 04, 20244.5204.6704.5004.5504.5503,711,500
Jan 03, 20244.4704.5404.4704.5404.5404,882,400
Jan 02, 20244.3604.5404.3504.4704.4706,802,008
Dec 29, 20234.2904.3304.2604.3304.3301,156,000
Dec 28, 20234.2104.2904.2004.2904.2904,859,000
Dec 27, 20234.1904.2204.1604.2104.2102,524,000
Dec 22, 20234.2104.2104.1604.1804.1802,145,600
Dec 21, 20234.1704.2104.1504.2004.2001,584,000
Dec 20, 20234.1904.2304.1604.1704.1702,222,180
Dec 19, 20234.1804.2004.1304.1704.1701,190,000
Dec 18, 20234.2104.2204.1604.1704.1701,260,000
Dec 15, 20234.2204.2704.1804.2004.2002,245,343
Dec 14, 20234.2004.2404.1604.2004.2001,825,000
Dec 13, 20234.1904.2204.1404.1704.1702,121,833
Dec 12, 20234.2004.2104.1304.1704.1702,058,654
Dec 11, 20234.2004.2104.1304.1804.1802,339,000
Dec 08, 20234.2304.2704.1904.2004.2001,310,000
Dec 07, 20234.2204.2304.1504.2304.2301,786,000
Dec 06, 20234.1904.2304.1504.2204.2202,364,000
Dec 05, 20234.2004.2104.1504.1804.1802,295,000
Dec 04, 20234.2204.2404.1604.1904.1902,143,000
Dec 01, 20234.1704.2304.1404.2004.2002,496,000
Nov 30, 20234.1504.1904.1304.1504.1503,598,604
Nov 29, 20234.2204.2204.1504.1704.1701,907,000
Nov 28, 20234.1704.2504.1704.2204.2202,020,000
Nov 27, 20234.2404.2404.1604.2104.2101,876,000
Nov 24, 20234.2304.2304.1604.1904.190922,802
Nov 23, 20234.1904.2404.1904.2204.2201,463,000
Nov 22, 20234.2004.2204.1604.1804.1801,034,500
Nov 21, 20234.1404.2304.1404.1904.1902,556,500
Nov 20, 20234.0804.1504.0404.1404.1402,099,000
Nov 17, 20234.0604.0804.0404.0504.0501,184,000
Nov 16, 20234.0904.0904.0304.0704.0701,194,000
Nov 15, 20233.9204.1003.9204.0804.0805,037,263
Nov 14, 20233.9003.9103.8703.8903.8902,886,000
Nov 13, 20233.8903.9103.8203.8603.8602,828,000
Nov 10, 20233.9503.9303.8803.9003.9001,478,000
Nov 09, 20233.9003.9703.8803.9303.9301,772,648
Nov 08, 20234.0504.0503.8603.9003.9009,882,600
Nov 07, 20234.1504.1503.9904.0504.0506,207,000
Nov 06, 20234.1804.1904.1104.1704.1702,390,000
Nov 03, 20234.1204.1804.1204.1504.1501,557,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...