Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 7.64
-0.22 (-2.80%)
Mar 5, 2026, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.81 | 7.89 | 7.69 | 7.69 | - | -2.16% | 2,048,000 |
| Mar 4, 2026 | 8.01 | 8.01 | 7.70 | 7.86 | 7.86 | -1.87% | 9,445,250 |
| Mar 3, 2026 | 8.26 | 8.26 | 7.93 | 8.01 | 8.01 | -2.20% | 9,455,402 |
| Mar 2, 2026 | 8.17 | 8.31 | 8.01 | 8.19 | 8.19 | 0.61% | 6,954,600 |
| Feb 27, 2026 | 8.13 | 8.21 | 8.04 | 8.14 | 8.14 | 0.87% | 5,426,300 |
| Feb 26, 2026 | 8.27 | 8.27 | 8.03 | 8.07 | 8.07 | -2.42% | 4,682,000 |
| Feb 25, 2026 | 8.21 | 8.40 | 8.15 | 8.27 | 8.27 | 1.22% | 5,406,300 |
| Feb 24, 2026 | 8.08 | 8.25 | 7.98 | 8.17 | 8.17 | 1.49% | 6,005,796 |
| Feb 23, 2026 | 8.02 | 8.14 | 7.90 | 8.05 | 8.05 | 1.51% | 2,548,000 |
| Feb 20, 2026 | 8.32 | 8.33 | 7.93 | 7.93 | 7.93 | -4.69% | 5,310,469 |
| Feb 16, 2026 | 8.40 | 8.48 | 8.29 | 8.32 | 8.32 | -0.95% | 942,000 |
| Feb 13, 2026 | 8.95 | 8.95 | 8.40 | 8.40 | 8.40 | -6.15% | 6,774,000 |
| Feb 12, 2026 | 9.35 | 9.36 | 8.91 | 8.95 | 8.95 | -4.69% | 3,855,578 |
| Feb 11, 2026 | 9.25 | 9.49 | 9.16 | 9.39 | 9.39 | 2.07% | 4,239,928 |
| Feb 10, 2026 | 9.28 | 9.39 | 9.14 | 9.20 | 9.20 | -0.86% | 3,480,614 |
| Feb 9, 2026 | 9.19 | 9.45 | 9.19 | 9.28 | 9.28 | 1.98% | 4,639,138 |
| Feb 6, 2026 | 8.73 | 9.19 | 8.67 | 9.10 | 9.10 | 2.82% | 4,626,109 |
| Feb 5, 2026 | 8.78 | 8.86 | 8.51 | 8.85 | 8.85 | 0.80% | 4,410,900 |
| Feb 4, 2026 | 8.57 | 8.97 | 8.53 | 8.78 | 8.78 | 4.28% | 4,962,000 |
| Feb 3, 2026 | 8.38 | 8.71 | 8.38 | 8.42 | 8.42 | -0.47% | 2,461,000 |
| Feb 2, 2026 | 8.55 | 8.55 | 8.34 | 8.46 | 8.46 | - | 3,720,000 |
| Jan 30, 2026 | 8.64 | 8.77 | 8.30 | 8.46 | 8.46 | -2.08% | 3,949,000 |
| Jan 29, 2026 | 8.58 | 8.78 | 8.49 | 8.64 | 8.64 | 0.70% | 4,229,000 |
| Jan 28, 2026 | 8.44 | 8.62 | 8.32 | 8.58 | 8.58 | 2.88% | 3,590,801 |
| Jan 27, 2026 | 8.42 | 8.43 | 8.23 | 8.34 | 8.34 | 0.24% | 3,299,000 |
| Jan 26, 2026 | 8.51 | 8.61 | 8.29 | 8.32 | 8.32 | -2.23% | 2,306,000 |
| Jan 23, 2026 | 8.60 | 8.75 | 8.50 | 8.51 | 8.51 | -1.16% | 1,776,000 |
| Jan 22, 2026 | 8.61 | 8.78 | 8.51 | 8.61 | 8.61 | 0.35% | 3,626,900 |
| Jan 21, 2026 | 8.36 | 8.63 | 8.27 | 8.58 | 8.58 | 2.02% | 4,257,508 |
| 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 |