Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 8.73
-0.09 (-1.02%)
Oct 24, 2025, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.85 | 8.94 | 8.73 | 8.73 | 8.73 | -1.02% | 3,070,000 |
| Oct 23, 2025 | 8.88 | 8.94 | 8.64 | 8.82 | 8.82 | -1.01% | 3,325,445 |
| Oct 22, 2025 | 8.87 | 9.05 | 8.75 | 8.91 | 8.91 | 0.11% | 5,524,500 |
| Oct 21, 2025 | 9.25 | 9.25 | 8.89 | 8.90 | 8.90 | -2.09% | 5,834,000 |
| Oct 20, 2025 | 9.23 | 9.40 | 9.07 | 9.09 | 9.09 | -0.66% | 2,365,716 |
| Oct 17, 2025 | 9.08 | 9.31 | 9.08 | 9.15 | 9.15 | -0.11% | 4,816,690 |
| Oct 16, 2025 | 9.19 | 9.34 | 9.10 | 9.16 | 9.16 | -1.82% | 3,542,819 |
| Oct 15, 2025 | 9.19 | 9.37 | 9.09 | 9.33 | 9.33 | 1.74% | 11,725,819 |
| Oct 14, 2025 | 9.69 | 9.89 | 9.15 | 9.17 | 9.17 | -5.37% | 7,292,000 |
| Oct 13, 2025 | 9.18 | 9.74 | 9.01 | 9.69 | 9.69 | 1.47% | 5,538,000 |
| Oct 10, 2025 | 9.83 | 9.89 | 9.50 | 9.55 | 9.55 | -2.85% | 4,753,000 |
| Oct 9, 2025 | 9.50 | 10.14 | 9.34 | 9.83 | 9.83 | 7.43% | 11,781,525 |
| Oct 8, 2025 | 8.89 | 9.30 | 8.89 | 9.15 | 9.15 | 3.62% | 5,846,635 |
| Oct 6, 2025 | 8.70 | 8.90 | 8.66 | 8.83 | 8.83 | 1.49% | 1,182,000 |
| Oct 3, 2025 | 8.74 | 8.74 | 8.59 | 8.70 | 8.70 | -0.46% | 962,432 |
| Oct 2, 2025 | 8.70 | 8.77 | 8.59 | 8.74 | 8.74 | -0.23% | 3,497,805 |
| Sep 30, 2025 | 8.80 | 8.90 | 8.69 | 8.76 | 8.76 | -0.45% | 3,025,735 |
| Sep 29, 2025 | 8.83 | 8.88 | 8.75 | 8.80 | 8.80 | - | 2,280,000 |
| Sep 26, 2025 | 8.84 | 8.85 | 8.67 | 8.80 | 8.80 | - | 3,522,000 |
| Sep 25, 2025 | 9.04 | 9.06 | 8.76 | 8.80 | 8.80 | -2.65% | 4,427,000 |
| Sep 24, 2025 | 9.00 | 9.15 | 8.98 | 9.04 | 9.04 | -0.44% | 3,728,000 |
| Sep 23, 2025 | 9.11 | 9.11 | 8.96 | 9.08 | 9.08 | -0.22% | 1,625,291 |
| Sep 22, 2025 | 9.30 | 9.30 | 9.03 | 9.10 | 9.10 | -1.73% | 3,773,700 |
| Sep 19, 2025 | 9.40 | 9.50 | 9.24 | 9.26 | 9.26 | -1.17% | 4,180,603 |
| Sep 18, 2025 | 9.48 | 9.54 | 9.33 | 9.37 | 9.37 | -1.99% | 3,501,000 |
| Sep 17, 2025 | 9.45 | 9.56 | 9.32 | 9.56 | 9.56 | 1.49% | 5,130,000 |
| Sep 16, 2025 | 9.37 | 9.45 | 9.07 | 9.42 | 9.42 | 0.53% | 4,478,000 |
| Sep 15, 2025 | 9.35 | 9.47 | 9.27 | 9.37 | 9.37 | 0.21% | 2,463,000 |
| Sep 12, 2025 | 9.60 | 9.66 | 9.26 | 9.35 | 9.35 | -2.91% | 4,349,614 |
| Sep 11, 2025 | 9.10 | 9.65 | 9.10 | 9.63 | 9.63 | 4.79% | 8,308,000 |
| Sep 10, 2025 | 9.13 | 9.20 | 9.03 | 9.19 | 9.19 | -3.16% | 6,179,000 |
| Sep 9, 2025 | 9.45 | 9.62 | 9.40 | 9.49 | 9.12 | 0.64% | 7,926,000 |
| Sep 8, 2025 | 9.17 | 9.48 | 9.17 | 9.43 | 9.07 | 2.72% | 6,812,000 |
| Sep 5, 2025 | 9.01 | 9.18 | 8.83 | 9.18 | 8.83 | 2.34% | 16,593,716 |
| Sep 4, 2025 | 9.31 | 9.32 | 8.89 | 8.97 | 8.62 | -3.65% | 8,381,000 |
| Sep 3, 2025 | 9.24 | 9.31 | 9.13 | 9.31 | 8.95 | 1.31% | 6,131,575 |
| Sep 2, 2025 | 9.40 | 9.40 | 9.02 | 9.19 | 8.84 | -0.97% | 4,742,000 |
| Sep 1, 2025 | 9.30 | 9.52 | 9.18 | 9.28 | 8.93 | -0.11% | 6,200,000 |
| Aug 29, 2025 | 9.78 | 10.06 | 9.08 | 9.29 | 8.94 | -1.38% | 10,205,000 |
| Aug 28, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.06 | -2.08% | 3,863,615 |
| Aug 27, 2025 | 9.56 | 9.71 | 9.46 | 9.62 | 9.26 | 0.73% | 5,639,000 |
| Aug 26, 2025 | 9.30 | 9.60 | 9.24 | 9.55 | 9.19 | 2.36% | 7,759,023 |
| Aug 25, 2025 | 9.36 | 9.45 | 9.27 | 9.33 | 8.98 | -0.32% | 2,255,000 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | 9.00 | -1.27% | 2,418,055 |
| Aug 21, 2025 | 9.18 | 9.48 | 9.18 | 9.48 | 9.12 | 2.60% | 5,282,776 |
| Aug 20, 2025 | 9.20 | 9.30 | 9.07 | 9.24 | 8.89 | -0.86% | 7,362,000 |
| Aug 19, 2025 | 9.16 | 9.39 | 9.16 | 9.32 | 8.97 | 1.75% | 5,711,000 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.07 | 9.16 | 8.81 | -1.61% | 3,597,539 |
| Aug 15, 2025 | 9.21 | 9.43 | 9.20 | 9.31 | 8.96 | -0.21% | 3,391,000 |
| Aug 14, 2025 | 9.31 | 9.42 | 9.22 | 9.33 | 8.98 | 0.21% | 5,901,492 |