Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 8.44
+0.03 (0.36%)
Jan 21, 2026, 1:34 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.36 | 8.48 | 8.27 | 8.41 | 8.41 | 0.72% | 3,182,762 |
| Jan 19, 2026 | 8.25 | 8.40 | 8.12 | 8.35 | 8.35 | 0.97% | 3,392,000 |
| Jan 16, 2026 | 8.26 | 8.36 | 8.20 | 8.27 | 8.27 | 0.12% | 2,273,538 |
| Jan 15, 2026 | 8.19 | 8.35 | 8.18 | 8.26 | 8.26 | 0.85% | 2,925,000 |
| Jan 14, 2026 | 8.35 | 8.37 | 8.15 | 8.19 | 8.19 | -2.15% | 4,011,124 |
| Jan 13, 2026 | 8.34 | 8.51 | 8.23 | 8.37 | 8.37 | -1.30% | 3,108,000 |
| Jan 12, 2026 | 8.49 | 8.58 | 8.41 | 8.48 | 8.48 | -0.12% | 2,414,000 |
| Jan 9, 2026 | 8.50 | 8.55 | 8.30 | 8.49 | 8.49 | 0.35% | 3,178,469 |
| Jan 8, 2026 | 8.15 | 8.51 | 7.88 | 8.46 | 8.46 | 3.93% | 9,922,596 |
| Jan 7, 2026 | 8.06 | 8.15 | 8.00 | 8.14 | 8.14 | 1.50% | 1,956,538 |
| Jan 6, 2026 | 8.06 | 8.09 | 7.88 | 8.02 | 8.02 | 0.25% | 3,154,000 |
| Jan 5, 2026 | 8.05 | 8.14 | 7.86 | 8.00 | 8.00 | -1.11% | 2,469,400 |
| Jan 2, 2026 | 7.95 | 8.14 | 7.84 | 8.09 | 8.09 | 2.66% | 1,589,000 |
| Dec 31, 2025 | 8.02 | 8.08 | 7.88 | 7.88 | 7.88 | -1.38% | 1,642,000 |
| Dec 30, 2025 | 8.07 | 8.11 | 7.94 | 7.99 | 7.99 | -0.99% | 919,500 |
| Dec 29, 2025 | 8.12 | 8.26 | 8.03 | 8.07 | 8.07 | -1.22% | 3,286,000 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.09 | 8.17 | 8.17 | - | 650,493 |
| Dec 23, 2025 | 8.21 | 8.22 | 8.10 | 8.17 | 8.17 | -0.49% | 1,215,600 |
| Dec 22, 2025 | 8.15 | 8.24 | 8.12 | 8.21 | 8.21 | 0.74% | 952,845 |
| Dec 19, 2025 | 8.18 | 8.25 | 8.12 | 8.15 | 8.15 | -0.37% | 1,236,993 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.10 | 8.18 | 8.18 | -0.85% | 2,427,000 |
| Dec 17, 2025 | 8.23 | 8.30 | 8.08 | 8.25 | 8.25 | 0.49% | 1,826,000 |
| Dec 16, 2025 | 8.29 | 8.29 | 8.06 | 8.21 | 8.21 | 0.24% | 1,725,000 |
| Dec 15, 2025 | 8.15 | 8.28 | 8.03 | 8.19 | 8.19 | 0.49% | 2,275,000 |
| Dec 12, 2025 | 8.00 | 8.17 | 7.78 | 8.15 | 8.15 | 3.03% | 2,857,178 |
| Dec 11, 2025 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | 1.28% | 1,563,000 |
| Dec 10, 2025 | 7.88 | 7.91 | 7.75 | 7.81 | 7.81 | -1.01% | 1,561,700 |
| Dec 9, 2025 | 8.07 | 8.07 | 7.80 | 7.89 | 7.89 | -1.74% | 4,309,388 |
| Dec 8, 2025 | 8.08 | 8.08 | 7.94 | 8.03 | 8.03 | -0.12% | 2,047,996 |
| Dec 5, 2025 | 8.10 | 8.14 | 7.98 | 8.04 | 8.04 | -1.23% | 2,079,300 |
| Dec 4, 2025 | 8.10 | 8.14 | 7.97 | 8.14 | 8.14 | 0.87% | 1,990,196 |
| Dec 3, 2025 | 8.15 | 8.15 | 7.99 | 8.07 | 8.07 | -0.37% | 1,737,000 |
| Dec 2, 2025 | 7.99 | 8.10 | 7.94 | 8.10 | 8.10 | 0.75% | 2,133,129 |
| Dec 1, 2025 | 8.05 | 8.22 | 7.96 | 8.04 | 8.04 | 0.25% | 2,063,000 |
| Nov 28, 2025 | 7.99 | 8.09 | 7.94 | 8.02 | 8.02 | 0.38% | 2,049,400 |
| Nov 27, 2025 | 7.92 | 8.02 | 7.92 | 7.99 | 7.99 | - | 1,548,000 |
| Nov 26, 2025 | 7.99 | 8.05 | 7.96 | 7.99 | 7.99 | 0.13% | 1,975,988 |
| Nov 25, 2025 | 7.95 | 8.05 | 7.91 | 7.98 | 7.98 | -0.99% | 4,214,000 |
| Nov 24, 2025 | 7.89 | 8.06 | 7.76 | 8.06 | 8.06 | 3.73% | 7,564,000 |
| Nov 21, 2025 | 7.90 | 7.97 | 7.73 | 7.77 | 7.77 | -3.12% | 3,338,000 |
| Nov 20, 2025 | 8.19 | 8.19 | 7.96 | 8.02 | 8.02 | -0.87% | 2,504,716 |
| Nov 19, 2025 | 8.01 | 8.14 | 8.01 | 8.09 | 8.09 | 0.37% | 1,847,000 |
| Nov 18, 2025 | 8.35 | 8.35 | 8.02 | 8.06 | 8.06 | -3.47% | 3,219,000 |
| Nov 17, 2025 | 8.30 | 8.37 | 8.22 | 8.35 | 8.35 | 1.71% | 1,941,008 |
| Nov 14, 2025 | 8.42 | 8.42 | 8.00 | 8.21 | 8.21 | -2.96% | 9,677,000 |
| Nov 13, 2025 | 8.39 | 8.50 | 8.26 | 8.46 | 8.46 | 0.71% | 3,267,000 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.25 | 8.40 | 8.40 | 0.48% | 3,404,466 |
| Nov 11, 2025 | 8.71 | 8.71 | 8.24 | 8.36 | 8.36 | -2.90% | 6,721,076 |
| Nov 10, 2025 | 8.46 | 8.72 | 8.46 | 8.61 | 8.61 | 1.77% | 4,077,000 |
| Nov 7, 2025 | 8.43 | 8.54 | 8.32 | 8.46 | 8.46 | 0.36% | 2,067,235 |