Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 5.99
-0.09 (-1.48%)
May 28, 2026, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.10 | 6.12 | 5.93 | 5.99 | - | -1.48% | 2,704,000 |
| May 27, 2026 | 6.10 | 6.16 | 6.03 | 6.08 | 6.08 | -0.65% | 5,317,000 |
| May 26, 2026 | 6.05 | 6.17 | 6.00 | 6.12 | 6.12 | 0.99% | 4,093,238 |
| May 22, 2026 | 6.00 | 6.10 | 5.99 | 6.06 | 6.06 | 1.00% | 3,815,000 |
| May 21, 2026 | 6.09 | 6.12 | 5.98 | 6.00 | 6.00 | -0.17% | 3,937,000 |
| May 20, 2026 | 6.13 | 6.14 | 5.99 | 6.01 | 6.01 | -2.12% | 6,439,000 |
| May 19, 2026 | 6.21 | 6.26 | 6.11 | 6.14 | 6.14 | -0.81% | 3,874,000 |
| May 18, 2026 | 6.29 | 6.29 | 6.11 | 6.19 | 6.19 | -1.12% | 8,005,000 |
| May 15, 2026 | 6.30 | 6.30 | 6.21 | 6.26 | 6.26 | -0.63% | 4,321,845 |
| May 14, 2026 | 6.42 | 6.42 | 6.28 | 6.30 | 6.30 | -1.41% | 4,745,459 |
| May 13, 2026 | 6.43 | 6.47 | 6.37 | 6.39 | 6.39 | -0.78% | 4,722,900 |
| May 12, 2026 | 6.47 | 6.56 | 6.41 | 6.44 | 6.44 | -0.46% | 3,696,009 |
| May 11, 2026 | 6.57 | 6.62 | 6.45 | 6.47 | 6.47 | -1.97% | 5,319,000 |
| May 8, 2026 | 6.47 | 6.61 | 6.40 | 6.60 | 6.60 | 2.01% | 5,428,886 |
| May 7, 2026 | 6.44 | 6.55 | 6.36 | 6.47 | 6.47 | 0.15% | 6,529,000 |
| May 6, 2026 | 6.24 | 6.49 | 6.24 | 6.46 | 6.46 | 3.19% | 7,802,000 |
| May 5, 2026 | 6.41 | 6.41 | 6.18 | 6.26 | 6.26 | -2.34% | 3,818,900 |
| May 4, 2026 | 6.50 | 6.61 | 6.39 | 6.41 | 6.41 | -1.54% | 4,143,574 |
| Apr 30, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | -3.56% | 8,442,000 |
| Apr 29, 2026 | 6.53 | 6.77 | 6.53 | 6.75 | 6.75 | 4.17% | 4,704,000 |
| Apr 28, 2026 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.77% | 1,999,000 |
| Apr 27, 2026 | 6.63 | 6.63 | 6.47 | 6.53 | 6.53 | -0.76% | 3,285,000 |
| Apr 24, 2026 | 6.55 | 6.66 | 6.55 | 6.58 | 6.58 | -0.60% | 1,504,403 |
| Apr 23, 2026 | 6.73 | 6.73 | 6.53 | 6.62 | 6.62 | -1.63% | 7,993,000 |
| Apr 22, 2026 | 6.82 | 6.87 | 6.57 | 6.73 | 6.73 | -4.40% | 16,519,000 |
| Apr 21, 2026 | 7.28 | 7.28 | 6.94 | 7.04 | 7.04 | -1.95% | 8,142,000 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.01 | 7.18 | 7.18 | 0.98% | 6,696,000 |
| Apr 17, 2026 | 7.05 | 7.13 | 6.97 | 7.11 | 7.11 | 0.14% | 7,261,000 |
| Apr 16, 2026 | 7.05 | 7.14 | 6.96 | 7.10 | 7.10 | 0.85% | 4,992,997 |
| Apr 15, 2026 | 6.95 | 7.04 | 6.88 | 7.04 | 7.04 | 2.03% | 9,884,600 |
| Apr 14, 2026 | 6.92 | 6.95 | 6.77 | 6.90 | 6.90 | 0.44% | 5,910,000 |
| Apr 13, 2026 | 6.90 | 6.90 | 6.75 | 6.87 | 6.87 | -0.43% | 7,827,000 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.86 | 6.90 | 6.90 | 0.29% | 5,004,602 |
| Apr 9, 2026 | 6.90 | 7.00 | 6.80 | 6.88 | 6.88 | 0.44% | 8,216,406 |
| Apr 8, 2026 | 6.81 | 7.06 | 6.75 | 6.85 | 6.85 | 2.24% | 6,218,000 |
| Apr 2, 2026 | 6.91 | 6.91 | 6.56 | 6.70 | 6.70 | -1.90% | 10,736,260 |
| Apr 1, 2026 | 7.09 | 7.09 | 6.74 | 6.83 | 6.83 | -1.30% | 12,932,060 |
| Mar 31, 2026 | 7.31 | 7.42 | 6.86 | 6.92 | 6.92 | -5.34% | 16,623,460 |
| Mar 30, 2026 | 7.80 | 7.90 | 7.24 | 7.31 | 7.31 | -7.47% | 11,590,490 |
| Mar 27, 2026 | 7.85 | 8.07 | 7.70 | 7.90 | 7.90 | -4.59% | 8,617,000 |
| Mar 26, 2026 | 8.53 | 8.53 | 8.05 | 8.28 | 8.28 | -2.13% | 5,334,000 |
| Mar 25, 2026 | 8.22 | 8.46 | 8.22 | 8.46 | 8.46 | 3.17% | 2,226,000 |
| Mar 24, 2026 | 8.29 | 8.29 | 8.03 | 8.20 | 8.20 | 0.99% | 2,028,000 |
| Mar 23, 2026 | 8.21 | 8.35 | 8.01 | 8.12 | 8.12 | -2.17% | 3,505,000 |
| Mar 20, 2026 | 8.37 | 8.44 | 8.26 | 8.30 | 8.30 | -0.84% | 2,488,000 |
| Mar 19, 2026 | 8.58 | 8.58 | 8.31 | 8.37 | 8.37 | -2.45% | 3,009,000 |
| Mar 18, 2026 | 8.52 | 8.69 | 8.48 | 8.58 | 8.58 | -0.23% | 2,589,000 |
| Mar 17, 2026 | 8.89 | 8.89 | 8.57 | 8.60 | 8.60 | -1.15% | 4,369,200 |
| Mar 16, 2026 | 9.05 | 9.05 | 8.46 | 8.70 | 8.70 | -3.65% | 5,839,000 |
| Mar 13, 2026 | 9.18 | 9.23 | 8.91 | 9.03 | 9.03 | -1.63% | 5,923,040 |