Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 4.025
+0.075 (1.90%)
Nov 5, 2026, 4:08 PM HKT
Fufeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.01 | 4.05 | 3.95 | 4.03 | 4.03 | 1.90% | 3,021,000 |
| Nov 4, 2026 | 3.89 | 3.96 | 3.85 | 3.95 | 3.95 | 1.41% | 2,040,800 |
| Nov 3, 2026 | 3.96 | 3.99 | 3.86 | 3.90 | 3.90 | -1.64% | 3,825,250 |
| Nov 2, 2026 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | -0.50% | 2,089,750 |
| Oct 30, 2026 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | 0.13% | 1,923,000 |
| Oct 29, 2026 | 4.30 | 4.34 | 3.95 | 3.98 | 3.98 | - | 2,956,000 |
| Oct 28, 2026 | 3.92 | 4.01 | 3.92 | 3.98 | 3.98 | 0.13% | 1,253,000 |
| Oct 27, 2026 | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | - | 8,262,864 |
| Oct 26, 2026 | 4.01 | 4.03 | 3.95 | 3.97 | 3.97 | -0.87% | 3,166,660 |
| Oct 23, 2026 | 3.95 | 4.05 | 3.82 | 4.01 | 4.01 | 1.14% | 4,983,795 |
| Oct 22, 2026 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -2.46% | 5,366,295 |
| Oct 21, 2026 | 4.20 | 4.20 | 4.03 | 4.06 | 4.06 | -2.40% | 7,092,925 |
| Oct 20, 2026 | 4.18 | 4.19 | 4.08 | 4.16 | 4.16 | -1.07% | 8,291,000 |
| Oct 16, 2026 | 4.29 | 4.34 | 4.21 | 4.21 | 4.21 | -1.87% | 3,014,000 |
| Oct 15, 2026 | 4.34 | 4.39 | 4.23 | 4.29 | 4.29 | -2.39% | 3,798,000 |
| Oct 14, 2026 | 4.40 | 4.47 | 4.34 | 4.39 | 4.39 | 0.92% | 4,126,895 |
| Oct 13, 2026 | 4.30 | 4.40 | 4.25 | 4.35 | 4.35 | 1.05% | 7,894,000 |
| Oct 12, 2026 | 4.33 | 4.33 | 4.24 | 4.31 | 4.31 | -0.46% | 17,256,089 |
| Oct 9, 2026 | 4.36 | 4.36 | 4.30 | 4.33 | 4.33 | -0.69% | 10,328,000 |
| Oct 8, 2026 | 4.33 | 4.45 | 4.32 | 4.36 | 4.36 | 0.69% | 6,372,000 |
| Oct 7, 2026 | 4.30 | 4.33 | 4.22 | 4.33 | 4.33 | 0.58% | 6,234,000 |
| Oct 6, 2026 | 4.34 | 4.34 | 4.29 | 4.30 | 4.30 | -0.81% | 2,643,000 |
| Oct 5, 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -0.34% | 4,525,000 |
| Oct 2, 2026 | 4.36 | 4.37 | 4.27 | 4.35 | 4.35 | -0.80% | 8,232,857 |
| Sep 30, 2026 | 4.36 | 4.44 | 4.35 | 4.39 | 4.39 | 0.92% | 7,133,000 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | -0.69% | 6,346,000 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.35 | 4.38 | 4.38 | -0.57% | 5,605,000 |
| Sep 25, 2026 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | 0.46% | 3,865,002 |
| Sep 24, 2026 | 4.40 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 8,336,000 |
| Sep 23, 2026 | 4.49 | 4.50 | 4.40 | 4.40 | 4.40 | -0.90% | 6,249,000 |
| Sep 22, 2026 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | -0.22% | 11,063,000 |
| Sep 21, 2026 | 4.40 | 4.46 | 4.37 | 4.45 | 4.45 | 1.14% | 7,567,000 |
| Sep 18, 2026 | 4.45 | 4.50 | 4.36 | 4.40 | 4.40 | -0.56% | 10,116,000 |
| Sep 17, 2026 | 4.38 | 4.45 | 4.38 | 4.43 | 4.43 | 1.03% | 5,551,002 |
| Sep 16, 2026 | 4.59 | 4.61 | 4.37 | 4.38 | 4.38 | -4.37% | 7,916,000 |
| Sep 15, 2026 | 4.60 | 4.65 | 4.56 | 4.58 | 4.58 | 0.22% | 6,700,000 |
| Sep 14, 2026 | 4.62 | 4.67 | 4.53 | 4.57 | 4.57 | -0.44% | 7,519,119 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | -2.34% | 8,002,000 |
| Sep 10, 2026 | 4.73 | 4.73 | 4.66 | 4.70 | 4.70 | -0.11% | 3,171,000 |
| Sep 9, 2026 | 4.79 | 4.81 | 4.60 | 4.71 | 4.71 | -0.65% | 6,557,402 |
| Sep 8, 2026 | 4.77 | 4.84 | 4.77 | 4.80 | 4.74 | 0.31% | 3,593,000 |
| Sep 7, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | 4.72 | 2.90% | 3,423,000 |
| Sep 4, 2026 | 4.63 | 4.80 | 4.63 | 4.65 | 4.59 | 0.43% | 5,540,000 |
| Sep 3, 2026 | 4.56 | 4.66 | 4.54 | 4.63 | 4.57 | 1.65% | 4,022,684 |
| Sep 2, 2026 | 4.63 | 4.63 | 4.49 | 4.56 | 4.49 | -1.62% | 6,173,000 |
| Sep 1, 2026 | 4.75 | 4.75 | 4.50 | 4.63 | 4.57 | -2.94% | 8,405,000 |
| Aug 31, 2026 | 5.17 | 5.18 | 4.76 | 4.77 | 4.71 | -8.62% | 13,560,000 |
| Aug 28, 2026 | 5.06 | 5.25 | 5.06 | 5.22 | 5.15 | 2.35% | 2,791,000 |
| Aug 27, 2026 | 5.07 | 5.14 | 5.03 | 5.10 | 5.03 | 0.20% | 2,315,106 |
| Aug 26, 2026 | 5.04 | 5.12 | 5.03 | 5.09 | 5.02 | 0.99% | 3,241,000 |