Fufeng Group Limited (HKG:0546)
Hong Kong · Delayed Price · Currency is HKD 6.47
+0.01 (0.15%)
May 7, 2026, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.24 | 6.55 | 6.24 | 6.44 | - | -0.31% | 1,211,000 |
| 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 |
| Mar 12, 2026 | 8.72 | 9.22 | 8.60 | 9.18 | 9.18 | 7.12% | 12,823,520 |
| Mar 11, 2026 | 8.17 | 8.82 | 8.15 | 8.57 | 8.57 | 4.90% | 5,449,000 |
| Mar 10, 2026 | 8.32 | 8.39 | 8.16 | 8.17 | 8.17 | -1.33% | 3,288,000 |
| Mar 9, 2026 | 8.15 | 8.32 | 7.95 | 8.28 | 8.28 | 1.22% | 7,835,000 |
| Mar 6, 2026 | 7.64 | 8.25 | 7.50 | 8.18 | 8.18 | 7.07% | 23,610,910 |
| Mar 5, 2026 | 7.81 | 7.89 | 7.63 | 7.64 | 7.64 | -2.80% | 7,867,400 |
| 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 |