Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 9.17
+0.07 (0.77%)
Aug 8, 2025, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.08 | 9.23 | 8.96 | 9.17 | 9.17 | 0.77% | 4,040,148 |
| Aug 7, 2025 | 8.88 | 9.26 | 8.85 | 9.10 | 9.10 | 2.02% | 8,104,209 |
| Aug 6, 2025 | 8.85 | 9.02 | 8.80 | 8.92 | 8.92 | 0.79% | 4,928,327 |
| Aug 5, 2025 | 8.51 | 8.85 | 8.47 | 8.85 | 8.85 | 3.63% | 7,274,000 |
| Aug 4, 2025 | 8.50 | 8.65 | 8.45 | 8.54 | 8.54 | -0.58% | 3,798,716 |
| Aug 1, 2025 | 8.60 | 8.77 | 8.53 | 8.59 | 8.59 | -0.92% | 4,135,316 |
| Jul 31, 2025 | 8.58 | 8.73 | 8.55 | 8.67 | 8.67 | 0.23% | 4,298,769 |
| Jul 30, 2025 | 8.80 | 8.82 | 8.55 | 8.65 | 8.65 | -1.70% | 3,979,000 |
| Jul 29, 2025 | 8.65 | 8.84 | 8.56 | 8.80 | 8.80 | 1.85% | 6,080,737 |
| Jul 28, 2025 | 8.64 | 8.75 | 8.51 | 8.64 | 8.64 | - | 4,550,000 |
| Jul 25, 2025 | 8.53 | 8.65 | 8.48 | 8.64 | 8.64 | 0.93% | 6,199,000 |
| Jul 24, 2025 | 8.31 | 8.63 | 8.26 | 8.56 | 8.56 | 3.01% | 8,953,209 |
| Jul 23, 2025 | 8.00 | 8.50 | 7.99 | 8.31 | 8.31 | 5.19% | 18,551,576 |
| Jul 22, 2025 | 7.88 | 8.33 | 7.07 | 7.90 | 7.90 | 10.80% | 35,896,993 |
| Jul 21, 2025 | 6.87 | 7.15 | 6.87 | 7.13 | 7.13 | 3.03% | 6,214,138 |
| Jul 18, 2025 | 6.92 | 6.96 | 6.85 | 6.92 | 6.92 | - | 1,590,432 |
| Jul 17, 2025 | 6.82 | 6.93 | 6.82 | 6.92 | 6.92 | -0.14% | 1,697,000 |
| Jul 16, 2025 | 6.80 | 6.99 | 6.80 | 6.93 | 6.93 | 1.61% | 3,911,207 |
| Jul 15, 2025 | 6.78 | 6.82 | 6.72 | 6.82 | 6.82 | 0.44% | 2,016,000 |
| Jul 14, 2025 | 6.76 | 6.81 | 6.67 | 6.79 | 6.79 | 0.30% | 3,343,400 |
| Jul 11, 2025 | 6.63 | 6.83 | 6.63 | 6.77 | 6.77 | 1.65% | 3,111,376 |
| Jul 10, 2025 | 6.67 | 6.67 | 6.56 | 6.66 | 6.66 | -0.15% | 3,095,000 |
| Jul 9, 2025 | 6.78 | 6.78 | 6.61 | 6.67 | 6.67 | -1.62% | 6,632,328 |
| Jul 8, 2025 | 6.74 | 6.81 | 6.74 | 6.78 | 6.78 | - | 3,219,400 |
| Jul 7, 2025 | 6.90 | 6.90 | 6.70 | 6.78 | 6.78 | -2.59% | 6,897,815 |
| Jul 4, 2025 | 6.91 | 7.04 | 6.89 | 6.96 | 6.96 | -0.71% | 2,418,000 |
| Jul 3, 2025 | 7.04 | 7.05 | 6.94 | 7.01 | 7.01 | -0.99% | 4,718,000 |
| Jul 2, 2025 | 6.97 | 7.12 | 6.89 | 7.08 | 7.08 | 2.76% | 4,478,517 |
| Jun 30, 2025 | 7.10 | 7.10 | 6.85 | 6.89 | 6.89 | -3.50% | 6,704,000 |
| Jun 27, 2025 | 7.08 | 7.15 | 7.04 | 7.14 | 7.14 | -0.14% | 3,741,000 |
| Jun 26, 2025 | 7.19 | 7.20 | 7.09 | 7.15 | 7.15 | -0.69% | 1,867,639 |
| Jun 25, 2025 | 7.19 | 7.20 | 7.12 | 7.20 | 7.20 | 0.70% | 2,990,000 |
| Jun 24, 2025 | 7.23 | 7.23 | 7.05 | 7.15 | 7.15 | -0.83% | 4,022,621 |
| Jun 23, 2025 | 7.25 | 7.25 | 7.00 | 7.21 | 7.21 | 1.98% | 3,767,515 |
| Jun 20, 2025 | 7.04 | 7.26 | 7.04 | 7.07 | 7.07 | 0.43% | 6,060,000 |
| Jun 19, 2025 | 7.01 | 7.08 | 6.97 | 7.04 | 7.04 | -1.40% | 2,824,000 |
| Jun 18, 2025 | 7.10 | 7.16 | 7.02 | 7.14 | 7.14 | 0.28% | 1,123,000 |
| Jun 17, 2025 | 7.09 | 7.14 | 6.98 | 7.12 | 7.12 | 0.85% | 1,819,000 |
| Jun 16, 2025 | 7.12 | 7.15 | 6.98 | 7.06 | 7.06 | -1.12% | 2,759,000 |
| Jun 13, 2025 | 6.96 | 7.17 | 6.91 | 7.14 | 7.14 | 2.59% | 2,498,802 |
| Jun 12, 2025 | 7.00 | 7.08 | 6.90 | 6.96 | 6.96 | -0.71% | 3,110,606 |
| Jun 11, 2025 | 6.96 | 7.02 | 6.86 | 7.01 | 7.01 | 1.01% | 3,979,588 |
| Jun 10, 2025 | 6.86 | 6.95 | 6.80 | 6.94 | 6.94 | 1.17% | 5,492,000 |
| Jun 9, 2025 | 6.79 | 6.86 | 6.72 | 6.86 | 6.86 | 0.73% | 1,799,500 |
| Jun 6, 2025 | 6.77 | 6.81 | 6.65 | 6.81 | 6.81 | -0.29% | 2,990,000 |
| Jun 5, 2025 | 6.85 | 6.89 | 6.71 | 6.83 | 6.83 | -0.29% | 4,925,601 |
| Jun 4, 2025 | 6.73 | 6.85 | 6.69 | 6.85 | 6.85 | 1.93% | 2,574,202 |
| Jun 3, 2025 | 6.67 | 6.76 | 6.55 | 6.72 | 6.72 | 2.13% | 5,264,000 |
| Jun 2, 2025 | 6.62 | 6.68 | 6.42 | 6.58 | 6.58 | -3.66% | 1,164,000 |
| May 30, 2025 | 6.93 | 6.96 | 6.83 | 6.83 | 6.61 | -1.59% | 3,901,000 |