Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 5.07
-0.03 (-0.49%)
Aug 27, 2026, 9:54 AM HKT
Fufeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.04 | 5.12 | 5.03 | 5.09 | 5.09 | 0.99% | 3,241,000 |
| Aug 25, 2026 | 5.13 | 5.21 | 5.03 | 5.04 | 5.04 | -1.66% | 3,215,324 |
| Aug 24, 2026 | 5.19 | 5.22 | 5.10 | 5.13 | 5.13 | -2.10% | 947,419 |
| Aug 21, 2026 | 5.17 | 5.25 | 5.15 | 5.24 | 5.24 | 1.26% | 2,427,000 |
| Aug 20, 2026 | 5.10 | 5.21 | 5.10 | 5.17 | 5.17 | 1.47% | 1,239,000 |
| Aug 19, 2026 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | -1.07% | 2,968,000 |
| Aug 18, 2026 | 5.13 | 5.18 | 5.08 | 5.15 | 5.15 | -0.29% | 1,330,000 |
| Aug 17, 2026 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | 0.29% | 2,774,000 |
| Aug 14, 2026 | 5.09 | 5.21 | 5.06 | 5.15 | 5.15 | 0.98% | 2,484,469 |
| Aug 13, 2026 | 5.15 | 5.19 | 5.09 | 5.10 | 5.10 | -0.97% | 2,319,000 |
| Aug 12, 2026 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -0.10% | 1,551,000 |
| Aug 11, 2026 | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | -1.34% | 2,728,000 |
| Aug 10, 2026 | 5.20 | 5.28 | 5.20 | 5.23 | 5.23 | 1.16% | 3,984,000 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.10 | 5.17 | 5.17 | -0.29% | 3,626,457 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.09 | 5.18 | 5.18 | -0.48% | 2,771,000 |
| Aug 5, 2026 | 5.13 | 5.24 | 5.11 | 5.21 | 5.21 | 1.76% | 1,774,800 |
| Aug 4, 2026 | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | -0.78% | 2,535,100 |
| Aug 3, 2026 | 5.18 | 5.23 | 5.08 | 5.16 | 5.16 | -0.48% | 2,809,242 |
| Jul 31, 2026 | 5.31 | 5.31 | 5.18 | 5.18 | 5.18 | -2.45% | 3,742,000 |
| Jul 30, 2026 | 5.32 | 5.40 | 5.29 | 5.31 | 5.31 | - | 3,952,320 |
| Jul 29, 2026 | 5.12 | 5.41 | 5.12 | 5.31 | 5.31 | 4.32% | 8,139,066 |
| Jul 28, 2026 | 5.12 | 5.17 | 5.07 | 5.09 | 5.09 | -0.20% | 2,532,150 |
| Jul 27, 2026 | 5.07 | 5.13 | 4.98 | 5.10 | 5.10 | 1.19% | 2,456,000 |
| Jul 24, 2026 | 5.15 | 5.15 | 5.00 | 5.04 | 5.04 | -1.37% | 2,436,000 |
| Jul 23, 2026 | 5.14 | 5.14 | 5.04 | 5.11 | 5.11 | 0.39% | 4,516,400 |
| Jul 22, 2026 | 5.14 | 5.17 | 5.02 | 5.09 | 5.09 | -0.39% | 2,062,802 |
| Jul 21, 2026 | 5.10 | 5.17 | 5.04 | 5.11 | 5.11 | - | 2,229,000 |
| Jul 20, 2026 | 4.94 | 5.19 | 4.94 | 5.11 | 5.11 | 3.44% | 3,668,201 |
| Jul 17, 2026 | 5.05 | 5.10 | 4.84 | 4.94 | 4.94 | -1.59% | 2,044,000 |
| Jul 16, 2026 | 4.96 | 5.07 | 4.94 | 5.02 | 5.02 | 1.83% | 1,913,533 |
| Jul 15, 2026 | 4.89 | 4.95 | 4.80 | 4.93 | 4.93 | 2.28% | 2,422,600 |
| Jul 14, 2026 | 4.77 | 4.86 | 4.69 | 4.82 | 4.82 | 0.84% | 3,652,515 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.69 | 4.78 | 4.78 | - | 3,677,000 |
| Jul 10, 2026 | 4.90 | 4.90 | 4.75 | 4.78 | 4.78 | -0.83% | 4,487,000 |
| Jul 9, 2026 | 5.00 | 5.03 | 4.82 | 4.82 | 4.82 | -3.02% | 4,001,104 |
| Jul 8, 2026 | 5.00 | 5.07 | 4.92 | 4.97 | 4.97 | -1.78% | 3,631,659 |
| Jul 7, 2026 | 5.03 | 5.10 | 4.98 | 5.06 | 5.06 | 0.80% | 5,952,000 |
| Jul 6, 2026 | 4.89 | 5.09 | 4.85 | 5.02 | 5.02 | 2.87% | 6,756,701 |
| Jul 3, 2026 | 4.80 | 4.95 | 4.78 | 4.88 | 4.88 | 2.09% | 5,422,000 |
| Jul 2, 2026 | 4.71 | 4.85 | 4.71 | 4.78 | 4.78 | 1.06% | 4,127,500 |
| Jun 30, 2026 | 4.76 | 4.86 | 4.65 | 4.73 | 4.73 | -1.66% | 3,966,749 |
| Jun 29, 2026 | 4.70 | 4.85 | 4.60 | 4.81 | 4.81 | 2.34% | 6,194,250 |
| Jun 26, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -2.29% | 6,600,618 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.78 | 4.81 | 4.81 | -5.69% | 19,563,646 |
| Jun 24, 2026 | 4.80 | 5.11 | 4.73 | 5.10 | 5.10 | 7.82% | 14,677,060 |
| Jun 23, 2026 | 4.67 | 4.79 | 4.63 | 4.73 | 4.73 | 1.28% | 8,024,000 |
| Jun 22, 2026 | 4.59 | 4.74 | 4.51 | 4.67 | 4.67 | 2.86% | 7,257,870 |
| Jun 18, 2026 | 5.20 | 5.20 | 4.41 | 4.54 | 4.54 | -16.39% | 26,597,280 |
| Jun 17, 2026 | 5.52 | 5.58 | 5.43 | 5.43 | 5.43 | -1.45% | 2,736,000 |
| Jun 16, 2026 | 5.62 | 5.75 | 5.50 | 5.51 | 5.51 | -2.13% | 2,622,000 |