Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 4.490
-0.940 (-17.31%)
Jun 18, 2026, 3:30 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.52 | 5.58 | 5.25 | 5.25 | - | -3.31% | - |
| 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 |
| Jun 15, 2026 | 5.69 | 5.77 | 5.62 | 5.63 | 5.63 | -1.05% | 2,360,000 |
| Jun 12, 2026 | 5.55 | 5.74 | 5.53 | 5.69 | 5.69 | 3.64% | 5,011,307 |
| Jun 11, 2026 | 5.54 | 5.61 | 5.44 | 5.49 | 5.49 | -1.08% | 3,107,554 |
| Jun 10, 2026 | 5.54 | 5.58 | 5.46 | 5.55 | 5.55 | - | 3,601,769 |
| Jun 9, 2026 | 5.58 | 5.58 | 5.40 | 5.55 | 5.55 | 0.36% | 3,661,800 |
| Jun 8, 2026 | 5.67 | 5.69 | 5.45 | 5.53 | 5.53 | -2.47% | 7,002,110 |
| Jun 5, 2026 | 5.77 | 5.77 | 5.64 | 5.67 | 5.67 | -1.73% | 3,665,000 |
| Jun 4, 2026 | 5.71 | 5.82 | 5.66 | 5.77 | 5.77 | 0.70% | 2,416,000 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.70 | 5.73 | 5.73 | -1.72% | 3,726,000 |
| Jun 2, 2026 | 6.04 | 6.13 | 5.82 | 5.83 | 5.83 | -1.82% | 3,767,000 |
| Jun 1, 2026 | 5.95 | 6.14 | 5.95 | 6.06 | 5.94 | 1.51% | 4,253,000 |
| May 29, 2026 | 5.95 | 5.99 | 5.92 | 5.97 | 5.85 | -0.33% | 8,558,000 |
| May 28, 2026 | 6.10 | 6.12 | 5.93 | 5.99 | 5.87 | -1.48% | 4,400,000 |
| May 27, 2026 | 6.10 | 6.16 | 6.03 | 6.08 | 5.96 | -0.65% | 5,317,000 |
| May 26, 2026 | 6.05 | 6.17 | 6.00 | 6.12 | 6.00 | 0.99% | 4,093,238 |
| May 22, 2026 | 6.00 | 6.10 | 5.99 | 6.06 | 5.94 | 1.00% | 3,815,000 |
| May 21, 2026 | 6.09 | 6.12 | 5.98 | 6.00 | 5.88 | -0.17% | 3,937,000 |
| May 20, 2026 | 6.13 | 6.14 | 5.99 | 6.01 | 5.89 | -2.12% | 6,439,000 |
| May 19, 2026 | 6.21 | 6.26 | 6.11 | 6.14 | 6.02 | -0.81% | 3,874,000 |
| May 18, 2026 | 6.29 | 6.29 | 6.11 | 6.19 | 6.07 | -1.12% | 8,005,000 |
| May 15, 2026 | 6.30 | 6.30 | 6.21 | 6.26 | 6.13 | -0.63% | 4,321,845 |
| May 14, 2026 | 6.42 | 6.42 | 6.28 | 6.30 | 6.17 | -1.41% | 4,745,459 |
| May 13, 2026 | 6.43 | 6.47 | 6.37 | 6.39 | 6.26 | -0.78% | 4,722,900 |
| May 12, 2026 | 6.47 | 6.56 | 6.41 | 6.44 | 6.31 | -0.46% | 3,696,009 |
| May 11, 2026 | 6.57 | 6.62 | 6.45 | 6.47 | 6.34 | -1.97% | 5,319,000 |
| May 8, 2026 | 6.47 | 6.61 | 6.40 | 6.60 | 6.47 | 2.01% | 5,428,886 |
| May 7, 2026 | 6.44 | 6.55 | 6.36 | 6.47 | 6.34 | 0.15% | 6,529,000 |
| May 6, 2026 | 6.24 | 6.49 | 6.24 | 6.46 | 6.33 | 3.19% | 7,802,000 |
| May 5, 2026 | 6.41 | 6.41 | 6.18 | 6.26 | 6.13 | -2.34% | 3,818,900 |
| May 4, 2026 | 6.50 | 6.61 | 6.39 | 6.41 | 6.28 | -1.54% | 4,143,574 |
| Apr 30, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.38 | -3.56% | 8,442,000 |
| Apr 29, 2026 | 6.53 | 6.77 | 6.53 | 6.75 | 6.61 | 4.17% | 4,704,000 |
| Apr 28, 2026 | 6.53 | 6.53 | 6.48 | 6.48 | 6.35 | -0.77% | 1,999,000 |
| Apr 27, 2026 | 6.63 | 6.63 | 6.47 | 6.53 | 6.40 | -0.76% | 3,285,000 |
| Apr 24, 2026 | 6.55 | 6.66 | 6.55 | 6.58 | 6.45 | -0.60% | 1,504,403 |
| Apr 23, 2026 | 6.73 | 6.73 | 6.53 | 6.62 | 6.49 | -1.63% | 7,993,000 |
| Apr 22, 2026 | 6.82 | 6.87 | 6.57 | 6.73 | 6.59 | -4.40% | 16,519,000 |
| Apr 21, 2026 | 7.28 | 7.28 | 6.94 | 7.04 | 6.90 | -1.95% | 8,142,000 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.01 | 7.18 | 7.04 | 0.98% | 6,696,000 |
| Apr 17, 2026 | 7.05 | 7.13 | 6.97 | 7.11 | 6.97 | 0.14% | 7,261,000 |
| Apr 16, 2026 | 7.05 | 7.14 | 6.96 | 7.10 | 6.96 | 0.85% | 4,992,997 |
| Apr 15, 2026 | 6.95 | 7.04 | 6.88 | 7.04 | 6.90 | 2.03% | 9,884,600 |
| Apr 14, 2026 | 6.92 | 6.95 | 6.77 | 6.90 | 6.76 | 0.44% | 5,910,000 |
| Apr 13, 2026 | 6.90 | 6.90 | 6.75 | 6.87 | 6.73 | -0.43% | 7,827,000 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.86 | 6.90 | 6.76 | 0.29% | 5,004,602 |
| Apr 9, 2026 | 6.90 | 7.00 | 6.80 | 6.88 | 6.74 | 0.44% | 8,216,406 |
| Apr 8, 2026 | 6.81 | 7.06 | 6.75 | 6.85 | 6.71 | 2.24% | 6,218,000 |