Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 9.17
-0.02 (-0.22%)
Sep 3, 2025, 11:45 AM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.24 | 9.30 | 9.13 | 9.18 | 9.18 | -0.11% | 2,980,022 |
| Sep 2, 2025 | 9.40 | 9.40 | 9.02 | 9.19 | 9.19 | -0.97% | 4,747,000 |
| Sep 1, 2025 | 9.30 | 9.52 | 9.18 | 9.28 | 9.28 | -0.11% | 6,200,000 |
| Aug 29, 2025 | 9.78 | 10.06 | 9.08 | 9.29 | 9.29 | -1.38% | 10,205,000 |
| Aug 28, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.42 | -2.08% | 3,863,615 |
| Aug 27, 2025 | 9.56 | 9.71 | 9.46 | 9.62 | 9.62 | 0.73% | 5,639,000 |
| Aug 26, 2025 | 9.30 | 9.60 | 9.24 | 9.55 | 9.55 | 2.36% | 7,759,023 |
| Aug 25, 2025 | 9.36 | 9.45 | 9.27 | 9.33 | 9.33 | -0.32% | 2,255,000 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | 9.36 | -1.27% | 2,418,055 |
| Aug 21, 2025 | 9.18 | 9.48 | 9.18 | 9.48 | 9.48 | 2.60% | 5,282,776 |
| Aug 20, 2025 | 9.20 | 9.30 | 9.07 | 9.24 | 9.24 | -0.86% | 7,362,000 |
| Aug 19, 2025 | 9.16 | 9.39 | 9.16 | 9.32 | 9.32 | 1.75% | 5,711,000 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.07 | 9.16 | 9.16 | -1.61% | 3,597,539 |
| Aug 15, 2025 | 9.21 | 9.43 | 9.20 | 9.31 | 9.31 | -0.21% | 3,391,000 |
| Aug 14, 2025 | 9.31 | 9.42 | 9.22 | 9.33 | 9.33 | 0.21% | 5,901,492 |
| Aug 13, 2025 | 9.20 | 9.40 | 9.20 | 9.31 | 9.31 | -0.43% | 4,961,000 |
| Aug 12, 2025 | 9.17 | 9.35 | 9.15 | 9.35 | 9.35 | 2.63% | 6,172,000 |
| Aug 11, 2025 | 9.17 | 9.20 | 9.04 | 9.11 | 9.11 | -0.65% | 3,046,000 |
| Aug 8, 2025 | 9.08 | 9.23 | 8.96 | 9.17 | 9.17 | 0.77% | 4,358,148 |
| 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 |