China Fortune Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.75	0.75	0.64	0.71	0.71	-5.33%	1,568,000
Jul 30, 2026	0.70	0.80	0.61	0.75	0.75	-6.25%	9,083,200
Jul 29, 2026	0.77	0.84	0.73	0.80	0.80	2.56%	2,352,000
Jul 28, 2026	0.76	0.84	0.76	0.78	0.78	14.71%	144,000
Jul 27, 2026	0.62	0.68	0.62	0.68	0.68	13.33%	144,600
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	72,600
Jul 23, 2026	0.65	0.65	0.60	0.62	0.62	-4.62%	440,000
Jul 22, 2026	0.65	0.66	0.65	0.65	0.65	-4.41%	72,000
Jul 21, 2026	0.61	0.70	0.61	0.68	0.68	-5.56%	276,000
Jul 20, 2026	0.70	0.77	0.68	0.72	0.72	2.86%	164,000
Jul 17, 2026	0.74	0.84	0.55	0.70	0.70	-5.41%	3,050,015
Jul 16, 2026	0.59	0.77	0.50	0.74	0.74	25.42%	1,371,200
Jul 15, 2026	0.59	0.61	0.58	0.59	0.59	-	256,400
Jul 14, 2026	0.46	0.60	0.46	0.59	0.59	28.26%	2,852,000
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 10, 2026	0.37	0.48	0.34	0.46	0.46	4.55%	454,000
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 7, 2026	0.40	0.44	0.40	0.44	0.44	-	19,000
Jul 6, 2026	0.49	0.49	0.43	0.44	0.44	-10.20%	104,000
Jul 3, 2026	0.47	0.54	0.45	0.49	0.49	8.89%	880,000
Jul 2, 2026	0.38	0.48	0.37	0.45	0.45	18.42%	920,600
Jun 30, 2026	0.26	0.38	0.26	0.38	0.38	22.58%	484,000
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Jun 22, 2026	0.28	0.31	0.25	0.31	0.31	-1.59%	692,000
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-	800
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	152,000
Jun 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 15, 2026	0.36	0.36	0.32	0.32	0.32	-18.99%	61,000
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Jun 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 8, 2026	0.47	0.47	0.47	0.41	0.41	2.50%	48,000
Jun 5, 2026	0.37	0.49	0.36	0.40	0.40	1.27%	10,304,000
Jun 4, 2026	0.41	0.41	0.34	0.40	0.40	-2.47%	1,564,000
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-	4,000
Jun 2, 2026	0.41	0.41	0.40	0.41	0.41	-5.81%	188,000
Jun 1, 2026	0.43	0.43	0.43	0.43	0.43	-	12,000
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 28, 2026	0.43	0.43	0.43	0.43	0.43	-	144,000
May 27, 2026	0.45	0.45	0.43	0.43	0.43	-	100,000
May 26, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	300,000
May 22, 2026	0.44	0.44	0.44	0.44	0.44	-	312,000
May 21, 2026	0.45	0.45	0.45	0.44	0.44	-2.22%	12,000
May 20, 2026	0.42	0.45	0.41	0.45	0.45	-4.26%	188,000