New Zealand markets closed

Fujing Holdings Co Ltd (2497.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.130+0.080 (+7.62%)
At close: 03:59PM HKT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.0501.1601.0501.1301.1301,658,000
11 Jul 20241.0401.1001.0401.0501.0501,438,000
10 Jul 20241.0301.0601.0301.0401.040248,000
09 Jul 20241.0301.0401.0301.0401.04028,000
08 Jul 20241.0201.0401.0101.0401.040260,000
05 Jul 2024------
04 Jul 20241.0601.0901.0301.0301.0302,224,000
03 Jul 20241.0701.0801.0601.0701.07072,000
02 Jul 20241.0201.1201.0201.0801.080878,000
28 Jun 20241.0601.0701.0301.0301.030500,000
27 Jun 20241.2001.2701.0501.0601.0605,070,000
26 Jun 20241.0101.2901.0101.1901.19011,192,000
25 Jun 20241.0001.0201.0001.0101.010222,000
24 Jun 20241.0101.0201.0001.0101.010140,000
21 Jun 20241.0101.0201.0001.0101.010438,000
20 Jun 20241.0001.0201.0001.0201.020112,000
19 Jun 20241.0001.0100.9901.0001.000294,000
18 Jun 20240.9800.9900.9600.9900.990222,000
17 Jun 20240.9901.0000.9800.9800.980328,000
14 Jun 20241.0001.0000.9800.9900.990132,000
13 Jun 20241.0001.0100.9901.0001.000442,000
12 Jun 20241.0201.0201.0101.0101.010398,000
11 Jun 20241.0101.0401.0101.0101.010238,000
07 Jun 20241.0201.0301.0201.0301.030304,000
06 Jun 20241.0201.0400.9901.0201.020722,000
05 Jun 20241.0301.0401.0201.0201.020202,000
04 Jun 20241.0501.0601.0401.0501.050126,000
03 Jun 20241.0401.0501.0401.0501.050104,000
31 May 20241.0701.0801.0401.0501.050262,000
30 May 20241.0001.0801.0001.0801.0801,630,000
29 May 20241.0301.0400.9801.0401.0401,604,000
28 May 20241.0401.0601.0301.0401.040296,000
27 May 20241.0501.0501.0301.0301.030110,000
24 May 20241.0601.0701.0401.0501.050568,000
23 May 20241.0701.0901.0701.0801.0801,058,000
22 May 20241.0601.1001.0601.0901.0906,204,000
21 May 20241.0501.0901.0401.0901.0902,404,000
20 May 20241.0801.1601.0501.0801.0807,662,000
17 May 20241.0701.0901.0701.0801.0805,416,000
16 May 20241.0401.0801.0001.0801.080872,000
14 May 20241.0701.0701.0401.0501.050396,000
13 May 20241.0701.0801.0501.0801.0801,474,000
10 May 20241.0801.0901.0501.0701.0705,888,000
09 May 20241.1301.1401.0301.0801.08010,170,000
08 May 20241.0201.1400.9901.1101.1109,400,000
07 May 20241.0201.0501.0101.0201.020226,000
06 May 20241.0001.0501.0001.0501.050906,000
03 May 20241.0301.0400.9700.9900.9901,652,000
02 May 20241.0301.0501.0201.0401.040746,000
30 Apr 20241.0801.0801.0501.0501.050826,000
29 Apr 20241.1301.1301.0701.0901.09011,106,000
26 Apr 20241.0801.1201.0501.1201.12018,322,000
25 Apr 20241.0901.1101.0601.0801.08016,612,000
24 Apr 20241.0601.1201.0201.0901.09011,290,000
23 Apr 20241.1501.1701.0401.0501.0505,858,000
22 Apr 20241.0601.2901.0601.1501.1506,002,000
19 Apr 20240.9701.0900.9701.0501.0501,390,000
18 Apr 20240.9601.0200.9400.9700.9701,284,000
17 Apr 20241.1501.1600.9901.0101.0101,844,000
16 Apr 20240.9301.1600.8901.0901.0907,458,000
15 Apr 20240.9901.0000.9100.9300.9304,590,000
12 Apr 20241.0801.0900.9701.0001.0005,872,000
11 Apr 20241.1501.1901.0601.0901.0904,296,000
10 Apr 20241.2401.3001.0901.1601.1607,254,000
09 Apr 20241.2901.3701.2201.2401.2402,770,000
08 Apr 20241.4201.5801.2201.2901.2907,266,000
05 Apr 20241.5301.7701.4101.4201.4208,208,000
03 Apr 20241.2401.7301.2001.6301.63015,634,000
02 Apr 20241.5301.7701.1401.2201.22014,052,000
28 Mar 20242.1302.4001.4101.4801.48037,768,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.