UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.35 -2.58 (-3.15%) GOLD FUTURES
2,334.40 +31.50 (+1.37%) DOW
38,304.13 +488.21 (+1.29%) Bitcoin GBP
46,576.73 -1,303.66 (-2.72%)
Fufeng Group Limited (0546.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.530 | 5.740 | 5.500 | 5.730 | 5.730 | 9,189,423 |
| 29 Apr 2024 | 5.520 | 5.640 | 5.420 | 5.520 | 5.520 | 5,132,000 |
| 26 Apr 2024 | 5.400 | 5.560 | 5.360 | 5.470 | 5.470 | 6,738,613 |
| 25 Apr 2024 | 5.360 | 5.400 | 5.180 | 5.380 | 5.380 | 6,942,000 |
| 24 Apr 2024 | 5.090 | 5.370 | 5.090 | 5.350 | 5.350 | 12,023,004 |
| 23 Apr 2024 | 5.060 | 5.100 | 5.040 | 5.080 | 5.080 | 2,471,000 |
| 22 Apr 2024 | 5.110 | 5.170 | 5.020 | 5.050 | 5.050 | 2,713,000 |
| 19 Apr 2024 | 5.100 | 5.230 | 5.090 | 5.140 | 5.140 | 4,800,201 |
| 18 Apr 2024 | 5.030 | 5.170 | 5.000 | 5.140 | 5.140 | 5,424,000 |
| 17 Apr 2024 | 4.880 | 5.070 | 4.860 | 5.030 | 5.030 | 3,464,000 |
| 16 Apr 2024 | 4.950 | 5.010 | 4.860 | 4.880 | 4.880 | 3,872,000 |
| 15 Apr 2024 | 4.830 | 5.000 | 4.830 | 4.940 | 4.940 | 3,875,400 |
| 12 Apr 2024 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 2,652,400 |
| 11 Apr 2024 | 4.850 | 4.910 | 4.820 | 4.900 | 4.900 | 2,369,000 |
| 10 Apr 2024 | 4.880 | 4.920 | 4.820 | 4.880 | 4.880 | 3,934,000 |
| 09 Apr 2024 | 4.870 | 4.930 | 4.820 | 4.880 | 4.880 | 5,361,180 |
| 08 Apr 2024 | 4.770 | 4.900 | 4.760 | 4.870 | 4.870 | 3,094,000 |
| 05 Apr 2024 | 4.870 | 4.890 | 4.740 | 4.760 | 4.760 | 1,695,800 |
| 03 Apr 2024 | 4.760 | 4.880 | 4.760 | 4.870 | 4.870 | 4,844,197 |
| 02 Apr 2024 | 5.100 | 5.170 | 4.690 | 4.700 | 4.700 | 14,874,000 |
| 28 Mar 2024 | 5.090 | 5.250 | 4.890 | 5.070 | 5.070 | 18,138,009 |
| 27 Mar 2024 | 4.870 | 4.970 | 4.810 | 4.880 | 4.880 | 4,380,600 |
| 26 Mar 2024 | 4.960 | 5.030 | 4.840 | 4.850 | 4.850 | 4,383,000 |
| 25 Mar 2024 | 4.980 | 5.040 | 4.940 | 4.960 | 4.960 | 2,039,100 |
| 22 Mar 2024 | 5.000 | 5.040 | 4.920 | 4.970 | 4.970 | 3,941,000 |
| 21 Mar 2024 | 4.890 | 5.100 | 4.890 | 5.090 | 5.090 | 7,214,000 |
| 20 Mar 2024 | 4.930 | 4.950 | 4.830 | 4.870 | 4.870 | 2,086,172 |
| 19 Mar 2024 | 4.860 | 5.050 | 4.860 | 4.920 | 4.920 | 3,477,000 |
| 18 Mar 2024 | 4.840 | 4.880 | 4.780 | 4.850 | 4.850 | 3,455,200 |
| 15 Mar 2024 | 4.970 | 4.970 | 4.780 | 4.800 | 4.800 | 4,388,000 |
| 14 Mar 2024 | 4.900 | 5.050 | 4.870 | 4.970 | 4.970 | 4,751,876 |
| 13 Mar 2024 | 4.860 | 4.930 | 4.810 | 4.900 | 4.900 | 2,779,000 |
| 12 Mar 2024 | 4.900 | 4.910 | 4.760 | 4.860 | 4.860 | 5,711,971 |
| 11 Mar 2024 | 4.910 | 4.990 | 4.860 | 4.910 | 4.910 | 4,436,000 |
| 08 Mar 2024 | 4.990 | 5.060 | 4.900 | 4.940 | 4.940 | 4,054,000 |
| 07 Mar 2024 | 5.180 | 5.180 | 4.960 | 5.010 | 5.010 | 4,151,000 |
| 06 Mar 2024 | 4.950 | 5.180 | 4.950 | 5.150 | 5.150 | 5,044,000 |
| 05 Mar 2024 | 5.100 | 5.180 | 4.890 | 4.890 | 4.890 | 6,794,000 |
| 04 Mar 2024 | 4.800 | 5.100 | 4.770 | 5.090 | 5.090 | 8,752,160 |
| 01 Mar 2024 | 4.850 | 4.890 | 4.740 | 4.780 | 4.780 | 5,572,000 |
| 29 Feb 2024 | 4.620 | 4.840 | 4.600 | 4.810 | 4.810 | 9,754,400 |
| 28 Feb 2024 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 2,383,000 |
| 27 Feb 2024 | 4.490 | 4.590 | 4.470 | 4.530 | 4.530 | 2,440,000 |
| 26 Feb 2024 | 4.620 | 4.660 | 4.480 | 4.490 | 4.490 | 2,510,500 |
| 23 Feb 2024 | 4.680 | 4.720 | 4.620 | 4.640 | 4.640 | 2,618,000 |
| 22 Feb 2024 | 4.600 | 4.680 | 4.590 | 4.680 | 4.680 | 1,902,000 |
| 21 Feb 2024 | 4.530 | 4.630 | 4.500 | 4.590 | 4.590 | 3,729,203 |
| 20 Feb 2024 | 4.460 | 4.530 | 4.420 | 4.530 | 4.530 | 2,646,300 |
| 19 Feb 2024 | 4.370 | 4.470 | 4.350 | 4.470 | 4.470 | 2,642,000 |
| 16 Feb 2024 | 4.390 | 4.390 | 4.260 | 4.370 | 4.370 | 587,304 |
| 15 Feb 2024 | 4.320 | 4.320 | 4.250 | 4.260 | 4.260 | 787,000 |
| 14 Feb 2024 | 4.430 | 4.430 | 4.230 | 4.320 | 4.320 | 1,220,000 |
| 09 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| 08 Feb 2024 | 4.360 | 4.430 | 4.350 | 4.400 | 4.400 | 2,640,000 |
| 07 Feb 2024 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 2,203,225 |
| 06 Feb 2024 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 1,616,500 |
| 05 Feb 2024 | 4.250 | 4.290 | 4.170 | 4.230 | 4.230 | 2,427,500 |
| 02 Feb 2024 | 4.300 | 4.350 | 4.220 | 4.260 | 4.260 | 2,093,500 |
| 01 Feb 2024 | 4.240 | 4.320 | 4.210 | 4.300 | 4.300 | 1,460,000 |
| 31 Jan 2024 | 4.240 | 4.280 | 4.180 | 4.240 | 4.240 | 3,075,853 |
| 30 Jan 2024 | 4.350 | 4.370 | 4.250 | 4.270 | 4.270 | 2,145,000 |
| 29 Jan 2024 | 4.310 | 4.460 | 4.300 | 4.370 | 4.370 | 3,095,000 |
| 26 Jan 2024 | 4.390 | 4.400 | 4.310 | 4.320 | 4.320 | 2,317,000 |
| 25 Jan 2024 | 4.280 | 4.400 | 4.200 | 4.390 | 4.390 | 4,072,000 |
| 24 Jan 2024 | 4.290 | 4.300 | 4.130 | 4.260 | 4.260 | 6,201,000 |
| 23 Jan 2024 | 4.090 | 4.220 | 4.070 | 4.210 | 4.210 | 3,676,500 |
| 22 Jan 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 6,189,000 |
| 19 Jan 2024 | 4.360 | 4.360 | 4.170 | 4.180 | 4.180 | 3,678,700 |
| 18 Jan 2024 | 4.200 | 4.350 | 4.150 | 4.340 | 4.340 | 3,507,000 |
| 17 Jan 2024 | 4.310 | 4.300 | 4.170 | 4.200 | 4.200 | 4,133,000 |
| 16 Jan 2024 | 4.320 | 4.360 | 4.100 | 4.310 | 4.310 | 2,446,000 |
| 15 Jan 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| 12 Jan 2024 | 4.430 | 4.440 | 4.380 | 4.420 | 4.420 | 1,034,100 |
| 11 Jan 2024 | 4.450 | 4.450 | 4.380 | 4.390 | 4.390 | 997,000 |
| 10 Jan 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 4.400 | 1,695,000 |
| 09 Jan 2024 | 4.430 | 4.450 | 4.360 | 4.400 | 4.400 | 2,174,300 |
| 08 Jan 2024 | 4.430 | 4.450 | 4.310 | 4.340 | 4.340 | 1,986,000 |
| 05 Jan 2024 | 4.550 | 4.580 | 4.420 | 4.430 | 4.430 | 2,363,000 |
| 04 Jan 2024 | 4.520 | 4.670 | 4.500 | 4.550 | 4.550 | 3,711,500 |
| 03 Jan 2024 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 4,882,400 |
| 02 Jan 2024 | 4.360 | 4.540 | 4.350 | 4.470 | 4.470 | 6,802,008 |
| 29 Dec 2023 | 4.290 | 4.330 | 4.260 | 4.330 | 4.330 | 1,156,000 |
| 28 Dec 2023 | 4.210 | 4.290 | 4.200 | 4.290 | 4.290 | 4,859,000 |
| 27 Dec 2023 | 4.190 | 4.220 | 4.160 | 4.210 | 4.210 | 2,524,000 |
| 22 Dec 2023 | 4.210 | 4.210 | 4.160 | 4.180 | 4.180 | 2,145,600 |
| 21 Dec 2023 | 4.170 | 4.210 | 4.150 | 4.200 | 4.200 | 1,584,000 |
| 20 Dec 2023 | 4.190 | 4.230 | 4.160 | 4.170 | 4.170 | 2,222,180 |
| 19 Dec 2023 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 1,190,000 |
| 18 Dec 2023 | 4.210 | 4.220 | 4.160 | 4.170 | 4.170 | 1,260,000 |
| 15 Dec 2023 | 4.220 | 4.270 | 4.180 | 4.200 | 4.200 | 2,245,343 |
| 14 Dec 2023 | 4.200 | 4.240 | 4.160 | 4.200 | 4.200 | 1,825,000 |
| 13 Dec 2023 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 2,121,833 |
| 12 Dec 2023 | 4.200 | 4.210 | 4.130 | 4.170 | 4.170 | 2,058,654 |
| 11 Dec 2023 | 4.200 | 4.210 | 4.130 | 4.180 | 4.180 | 2,339,000 |
| 08 Dec 2023 | 4.230 | 4.270 | 4.190 | 4.200 | 4.200 | 1,310,000 |
| 07 Dec 2023 | 4.220 | 4.230 | 4.150 | 4.230 | 4.230 | 1,786,000 |
| 06 Dec 2023 | 4.190 | 4.230 | 4.150 | 4.220 | 4.220 | 2,364,000 |
| 05 Dec 2023 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 2,295,000 |
| 04 Dec 2023 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 2,143,000 |
| 01 Dec 2023 | 4.170 | 4.230 | 4.140 | 4.200 | 4.200 | 2,496,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.