China Fortune Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.70	0.70	0.66	0.69	0.69	4.55%	32,000
Sep 11, 2026	0.68	0.68	0.66	0.66	0.66	-3.65%	32,000
Sep 10, 2026	0.69	0.69	0.69	0.69	0.69	-	80,000
Sep 9, 2026	0.62	0.69	0.62	0.69	0.69	10.48%	24,000
Sep 8, 2026	0.67	0.67	0.62	0.62	0.62	-10.79%	439,000
Sep 7, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-	6,000
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	20,000
Sep 2, 2026	0.77	0.77	0.70	0.70	0.70	-7.89%	204,000
Sep 1, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	16,000
Aug 31, 2026	0.74	0.74	0.74	0.74	0.74	-	13,600
Aug 28, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	44,000
Aug 27, 2026	0.78	0.78	0.75	0.75	0.75	-4.46%	39,600
Aug 26, 2026	0.70	0.82	0.68	0.79	0.79	12.14%	1,095,000
Aug 25, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	40,000
Aug 24, 2026	0.74	0.74	0.70	0.74	0.74	0.68%	395,600
Aug 21, 2026	0.76	0.76	0.73	0.74	0.74	2.08%	556,000
Aug 20, 2026	0.65	0.74	0.65	0.72	0.72	2.86%	571,000
Aug 19, 2026	0.71	0.71	0.64	0.70	0.70	-6.67%	391,000
Aug 18, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	36,000
Aug 17, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	16,000
Aug 14, 2026	0.76	0.76	0.73	0.76	0.76	-5.63%	184,000
Aug 13, 2026	0.72	0.85	0.71	0.80	0.80	11.11%	1,719,308
Aug 12, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	664,000
Aug 11, 2026	0.63	0.78	0.63	0.70	0.70	10.24%	947,000
Aug 10, 2026	0.61	0.65	0.61	0.64	0.64	5.83%	60,000
Aug 7, 2026	0.65	0.65	0.60	0.60	0.60	-9.09%	8,000
Aug 6, 2026	0.65	0.66	0.65	0.66	0.66	-	25,000
Aug 5, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	416,000
Aug 4, 2026	0.71	0.75	0.69	0.69	0.69	-2.82%	481,516
Aug 3, 2026	0.73	0.73	0.71	0.71	0.71	-	320,000
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